Historical Price
Historical price from Apr 25, 2017 to Jul 24, 2017
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (11/07/2017 to 24/07/2017) |
1.570 | 1.600 | 1.560 | 1.570 | 139,400 | 1.570 |
| Previous 2 weeks (23/06/2017 to 10/07/2017) |
1.600 | 1.640 | 1.560 | 1.560 | 618,900 | 1.560 |
| Previous 4 weeks (25/05/2017 to 22/06/2017) |
1.660 | 1.670 | 1.600 | 1.610 | 851,400 | 1.610 |
| Daily Historical Data | ||||||
| 24/07/2017 | 1.580 | 1.580 | 1.570 | 1.570 | 26,000 | 1.570 |
| 21/07/2017 | 1.570 | 1.570 | 1.570 | 1.570 | 2,000 | 1.570 |
| 20/07/2017 | 1.570 | 1.600 | 1.570 | 1.600 | 7,000 | 1.600 |
| 19/07/2017 | 1.570 | 1.590 | 1.570 | 1.590 | 8,000 | 1.590 |
| 18/07/2017 | 1.570 | 1.570 | 1.570 | 1.570 | 21,500 | 1.570 |
| 17/07/2017 | 1.570 | 1.570 | 1.570 | 1.570 | 8,000 | 1.570 |
| 14/07/2017 | 1.580 | 1.580 | 1.570 | 1.570 | 1,000 | 1.570 |
| 13/07/2017 | 1.580 | 1.580 | 1.570 | 1.580 | 23,400 | 1.580 |
| 12/07/2017 | 1.570 | 1.570 | 1.570 | 1.570 | 4,000 | 1.570 |
| 11/07/2017 | 1.570 | 1.600 | 1.560 | 1.570 | 38,500 | 1.570 |
| 10/07/2017 | 1.590 | 1.600 | 1.560 | 1.560 | 51,100 | 1.560 |
| 07/07/2017 | - | - | - | - | 0 | - |
| 06/07/2017 | 1.560 | 1.590 | 1.560 | 1.580 | 33,000 | 1.580 |
| 05/07/2017 | 1.580 | 1.580 | 1.560 | 1.560 | 191,200 | 1.560 |
| 04/07/2017 | 1.570 | 1.580 | 1.570 | 1.580 | 22,500 | 1.580 |
| 03/07/2017 | - | - | - | - | 0 | - |
| 30/06/2017 | 1.590 | 1.590 | 1.570 | 1.570 | 83,600 | 1.570 |
| 29/06/2017 | 1.600 | 1.640 | 1.600 | 1.600 | 12,000 | 1.600 |
| 28/06/2017 | 1.600 | 1.600 | 1.580 | 1.590 | 30,500 | 1.590 |
| 23/06/2017 | 1.600 | 1.620 | 1.600 | 1.620 | 55,600 | 1.620 |
| 22/06/2017 | 1.610 | 1.610 | 1.610 | 1.610 | 100 | 1.610 |
| 21/06/2017 | 1.640 | 1.640 | 1.630 | 1.630 | 14,500 | 1.630 |
| 20/06/2017 | 1.630 | 1.650 | 1.630 | 1.650 | 44,900 | 1.650 |
| 19/06/2017 | 1.620 | 1.620 | 1.620 | 1.620 | 119,700 | 1.620 |
| 16/06/2017 | 1.620 | 1.620 | 1.620 | 1.620 | 170,700 | 1.620 |
| 15/06/2017 | 1.620 | 1.630 | 1.620 | 1.620 | 59,000 | 1.620 |
| 14/06/2017 | 1.620 | 1.620 | 1.620 | 1.620 | 31,800 | 1.620 |
| 13/06/2017 | 1.610 | 1.620 | 1.610 | 1.620 | 30,000 | 1.620 |
| 09/06/2017 | 1.610 | 1.620 | 1.610 | 1.610 | 32,200 | 1.610 |
| 08/06/2017 | 1.610 | 1.610 | 1.610 | 1.610 | 20,000 | 1.610 |
| 07/06/2017 | 1.610 | 1.620 | 1.610 | 1.620 | 13,100 | 1.620 |
| 06/06/2017 | 1.610 | 1.620 | 1.600 | 1.600 | 97,600 | 1.600 |
| 05/06/2017 | 1.620 | 1.620 | 1.620 | 1.620 | 10,000 | 1.620 |
| 02/06/2017 | 1.640 | 1.640 | 1.620 | 1.620 | 22,900 | 1.620 |
| 01/06/2017 | 1.640 | 1.640 | 1.640 | 1.640 | 25,000 | 1.640 |
| 31/05/2017 | 1.620 | 1.620 | 1.610 | 1.610 | 22,600 | 1.610 |
| 30/05/2017 | 1.640 | 1.640 | 1.620 | 1.620 | 73,500 | 1.620 |
| 29/05/2017 | 1.650 | 1.650 | 1.640 | 1.650 | 17,500 | 1.650 |
| 26/05/2017 | 1.650 | 1.660 | 1.650 | 1.660 | 18,000 | 1.660 |
| 25/05/2017 | 1.660 | 1.670 | 1.640 | 1.640 | 28,300 | 1.640 |
| 24/05/2017 | 1.680 | 1.680 | 1.670 | 1.670 | 23,800 | 1.670 |
| 23/05/2017 | 1.670 | 1.680 | 1.670 | 1.680 | 18,000 | 1.680 |
| 22/05/2017 | 1.680 | 1.700 | 1.670 | 1.690 | 40,200 | 1.690 |
| 19/05/2017 | 1.680 | 1.700 | 1.660 | 1.670 | 336,400 | 1.670 |
| 18/05/2017 | 1.610 | 1.610 | 1.600 | 1.610 | 72,000 | 1.610 |
| 17/05/2017 | 1.600 | 1.630 | 1.600 | 1.600 | 139,000 | 1.600 |
| 16/05/2017 | 1.610 | 1.610 | 1.600 | 1.600 | 65,000 | 1.600 |
| 15/05/2017 | 1.600 | 1.600 | 1.600 | 1.600 | 3,500 | 1.600 |
| 12/05/2017 | 1.620 | 1.620 | 1.610 | 1.610 | 39,400 | 1.610 |
| 11/05/2017 | 1.610 | 1.620 | 1.610 | 1.620 | 21,000 | 1.620 |
| 09/05/2017 | 1.620 | 1.620 | 1.610 | 1.620 | 23,900 | 1.620 |
| 08/05/2017 | 1.620 | 1.620 | 1.610 | 1.610 | 72,400 | 1.610 |
| 05/05/2017 | 1.620 | 1.620 | 1.600 | 1.610 | 91,700 | 1.610 |
| 04/05/2017 | 1.610 | 1.610 | 1.600 | 1.610 | 143,600 | 1.610 |
| 03/05/2017 | 1.610 | 1.620 | 1.600 | 1.620 | 72,800 | 1.620 |
| 02/05/2017 | 1.670 | 1.670 | 1.610 | 1.620 | 62,000 | 1.620 |
| 28/04/2017 | 1.640 | 1.670 | 1.590 | 1.650 | 561,200 | 1.650 |
| 27/04/2017 | 1.630 | 1.650 | 1.620 | 1.640 | 8,900 | 1.640 |
| 26/04/2017 | 1.620 | 1.630 | 1.620 | 1.630 | 11,800 | 1.630 |
| 25/04/2017 | 1.650 | 1.660 | 1.620 | 1.660 | 24,600 | 1.660 |
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