Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 23, 2016 to Feb 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/02/2017 to 22/02/2017)
1.370 1.380 1.330 1.350 379,9001.350
Previous 2 weeks
(23/01/2017 to 07/02/2017)
1.350 1.380 1.300 1.370 462,5001.370
Previous 4 weeks
(22/12/2016 to 20/01/2017)
1.230 1.370 1.210 1.340 1,140,2001.340
Daily Historical Data
22/02/2017 1.350 1.350 1.340 1.350 61,8001.350
21/02/2017 1.340 1.340 1.340 1.340 17,2001.340
20/02/2017 1.330 1.350 1.330 1.350 47,0001.350
17/02/2017 1.340 1.340 1.330 1.340 42,7001.340
16/02/2017 1.360 1.360 1.340 1.350 53,6001.350
15/02/2017 1.360 1.370 1.360 1.360 38,0001.360
14/02/2017 1.380 1.380 1.370 1.370 25,0001.370
13/02/2017 1.380 1.380 1.380 1.380 22,6001.380
10/02/2017 1.380 1.380 1.380 1.380 57,5001.380
08/02/2017 1.370 1.380 1.370 1.370 14,5001.370
07/02/2017 1.340 1.370 1.340 1.370 29,9001.370
06/02/2017 1.320 1.350 1.320 1.340 29,6001.340
03/02/2017 - - - - 0-
02/02/2017 1.300 1.330 1.300 1.320 11,6001.320
31/01/2017 - - - - 0-
27/01/2017 - - - - 0-
26/01/2017 - - - - 0-
25/01/2017 - - - - 0-
24/01/2017 1.300 1.300 1.300 1.300 1,0001.300
23/01/2017 1.350 1.350 1.300 1.300 10,5001.300
20/01/2017 1.330 1.340 1.330 1.340 6,1001.340
19/01/2017 1.300 1.310 1.300 1.310 11,0001.310
18/01/2017 1.310 1.310 1.310 1.310 5,0001.310
17/01/2017 1.320 1.320 1.300 1.320 49,0001.320
16/01/2017 1.340 1.340 1.330 1.330 7,0001.330
13/01/2017 1.340 1.370 1.310 1.370 28,2001.370
12/01/2017 1.320 1.350 1.320 1.340 22,0001.340
11/01/2017 1.300 1.300 1.300 1.300 7,0001.300
10/01/2017 1.300 1.300 1.290 1.300 10,1001.300
09/01/2017 1.290 1.300 1.290 1.300 1,3001.300
06/01/2017 1.320 1.320 1.300 1.300 10,0001.300
05/01/2017 1.280 1.320 1.280 1.320 48,0001.320
04/01/2017 1.270 1.270 1.270 1.270 2,0001.270
03/01/2017 1.270 1.270 1.250 1.270 55,0001.270
30/12/2016 1.220 1.330 1.220 1.330 829,1001.330
29/12/2016 1.240 1.240 1.240 1.240 20,0001.240
28/12/2016 - - - - 0-
27/12/2016 1.230 1.250 1.210 1.250 19,0001.250
23/12/2016 - - - - 0-
22/12/2016 1.230 1.240 1.230 1.240 10,4001.240
21/12/2016 1.200 1.230 1.200 1.200 22,4001.200
20/12/2016 1.230 1.250 1.230 1.250 20,0001.250
19/12/2016 1.230 1.240 1.230 1.230 32,1001.230
16/12/2016 1.190 1.250 1.190 1.240 209,6001.240
15/12/2016 1.140 1.190 1.140 1.190 80,5001.190
14/12/2016 1.130 1.150 1.130 1.150 180,1001.150
13/12/2016 1.140 1.160 1.090 1.140 381,8001.140
09/12/2016 1.200 1.200 1.120 1.120 675,1001.120
08/12/2016 1.220 1.220 1.200 1.200 250,1001.200
07/12/2016 1.230 1.230 1.220 1.220 89,5001.220
06/12/2016 1.270 1.270 1.230 1.230 267,9001.230
05/12/2016 1.300 1.300 1.270 1.270 104,6001.270
02/12/2016 1.330 1.330 1.290 1.290 11,5001.290
01/12/2016 1.330 1.330 1.290 1.320 32,3001.320
30/11/2016 - - - - 0-
29/11/2016 1.300 1.330 1.290 1.330 42,8001.330
28/11/2016 1.340 1.340 1.290 1.290 15,7001.290
25/11/2016 1.300 1.300 1.290 1.290 48,7001.290
24/11/2016 - - - - 0-
23/11/2016 1.300 1.300 1.300 1.300 12,8001.300

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation