Email This Print ThisHistorical Trading Price

Filter Dates:
From / / To / /

Historical price from Feb 27, 2017 to May 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/05/2017 to 24/05/2017)
0.765 0.775 0.755 0.775 16,253,0000.775
Previous 2 weeks
(25/04/2017 to 09/05/2017)
0.725 0.780 0.725 0.765 15,015,8000.765
Previous 4 weeks
(27/03/2017 to 24/04/2017)
0.740 0.745 0.720 0.730 22,885,0000.730
Daily Historical Data
24/05/2017 0.770 0.775 0.765 0.775 1,623,6000.775
23/05/2017 0.765 0.775 0.760 0.770 2,690,9000.770
22/05/2017 0.765 0.770 0.760 0.765 1,515,9000.765
19/05/2017 0.760 0.765 0.760 0.765 1,570,0000.765
18/05/2017 0.755 0.765 0.755 0.765 1,424,5000.765
17/05/2017 0.760 0.765 0.755 0.760 1,948,4000.760
16/05/2017 0.760 0.765 0.760 0.765 651,5000.765
15/05/2017 0.760 0.765 0.760 0.765 928,3000.765
12/05/2017 0.770 0.770 0.760 0.765 1,277,6000.765
11/05/2017 0.765 0.775 0.765 0.770 2,622,3000.770
09/05/2017 0.765 0.770 0.765 0.765 982,1000.765
08/05/2017 0.770 0.770 0.765 0.765 793,1000.765
05/05/2017 0.775 0.775 0.765 0.770 1,263,8000.770
04/05/2017 0.755 0.780 0.755 0.775 2,421,9000.775
03/05/2017 0.755 0.755 0.750 0.750 462,6000.750
02/05/2017 0.740 0.755 0.735 0.755 2,764,2000.755
28/04/2017 0.740 0.745 0.735 0.745 1,308,6000.745
27/04/2017 0.745 0.745 0.735 0.745 1,396,4000.745
26/04/2017 0.730 0.740 0.730 0.735 1,392,1000.735
25/04/2017 0.725 0.735 0.725 0.730 2,231,0000.730
24/04/2017 0.725 0.730 0.725 0.730 1,554,9000.730
21/04/2017 0.735 0.735 0.725 0.725 1,202,5000.725
20/04/2017 0.740 0.740 0.725 0.735 1,306,8000.735
19/04/2017 0.725 0.745 0.725 0.740 2,306,0000.740
18/04/2017 0.725 0.730 0.720 0.725 600,3000.725
17/04/2017 0.730 0.735 0.720 0.725 2,747,6000.725
13/04/2017 0.730 0.740 0.730 0.735 1,016,9000.735
12/04/2017 0.730 0.735 0.725 0.730 1,835,0000.730
11/04/2017 0.730 0.730 0.725 0.730 655,8000.730
10/04/2017 0.725 0.730 0.725 0.730 730,5000.730
07/04/2017 0.725 0.730 0.720 0.730 1,359,4000.730
06/04/2017 0.730 0.730 0.725 0.725 1,005,0000.725
05/04/2017 0.725 0.730 0.725 0.730 351,2000.730
04/04/2017 0.725 0.725 0.720 0.725 335,5000.725
03/04/2017 0.730 0.730 0.725 0.725 1,433,3000.725
31/03/2017 0.735 0.735 0.730 0.735 507,7000.735
30/03/2017 0.730 0.735 0.730 0.730 400,8000.730
29/03/2017 0.730 0.735 0.725 0.735 391,3000.735
28/03/2017 0.730 0.730 0.725 0.730 720,5000.730
27/03/2017 0.740 0.740 0.725 0.730 2,424,0000.730
24/03/2017 0.740 0.740 0.735 0.735 588,0000.735
23/03/2017 0.735 0.740 0.735 0.735 109,4000.735
22/03/2017 0.735 0.740 0.735 0.735 698,8000.735
21/03/2017 0.740 0.740 0.735 0.740 378,8000.740
20/03/2017 0.740 0.745 0.735 0.735 800,8000.735
17/03/2017 0.735 0.745 0.735 0.745 2,132,2000.745
16/03/2017 0.730 0.745 0.730 0.740 678,5000.740
15/03/2017 0.735 0.740 0.730 0.730 493,2000.730
14/03/2017 0.745 0.750 0.730 0.735 791,9000.735
13/03/2017 0.750 0.750 0.745 0.745 528,2000.745
10/03/2017 0.755 0.755 0.750 0.755 790,2000.755
09/03/2017 0.755 0.760 0.750 0.750 753,9000.750
08/03/2017 0.755 0.760 0.750 0.755 1,267,8000.755
07/03/2017 0.740 0.755 0.735 0.755 2,490,3000.755
06/03/2017 0.735 0.735 0.725 0.735 381,9000.735
03/03/2017 0.735 0.740 0.725 0.735 1,191,3000.735
02/03/2017 0.750 0.750 0.735 0.735 1,895,9000.735
01/03/2017 0.750 0.750 0.745 0.750 506,4000.750
28/02/2017 0.750 0.755 0.745 0.750 1,334,0000.750
27/02/2017 0.745 0.755 0.740 0.750 2,501,2000.750

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