Email This Print ThisHistorical Trading Price

Filter Dates:
From / / To / /

Historical price from Mar 29, 2017 to Jun 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/06/2017 to 23/06/2017)
0.705 0.710 0.670 0.695 29,781,7000.695
Previous 2 weeks
(29/05/2017 to 09/06/2017)
0.745 0.750 0.705 0.705 25,489,0000.705
Previous 4 weeks
(27/04/2017 to 26/05/2017)
0.745 0.780 0.730 0.745 34,933,6000.745
Daily Historical Data
23/06/2017 0.695 0.700 0.695 0.695 2,037,8000.695
22/06/2017 0.695 0.700 0.690 0.695 1,328,4000.695
21/06/2017 0.690 0.700 0.690 0.695 1,922,9000.695
20/06/2017 0.680 0.695 0.680 0.695 1,930,0000.695
19/06/2017 0.675 0.685 0.670 0.685 3,821,8000.685
16/06/2017 0.690 0.695 0.670 0.670 7,091,6000.670
15/06/2017 0.685 0.700 0.685 0.695 1,983,8000.695
14/06/2017 0.690 0.695 0.685 0.690 4,614,6000.690
13/06/2017 0.695 0.695 0.685 0.695 2,529,8000.695
12/06/2017 0.705 0.710 0.695 0.695 2,521,0000.695
09/06/2017 0.705 0.710 0.705 0.705 1,947,8000.705
08/06/2017 0.740 0.740 0.730 0.740 4,874,6000.740
07/06/2017 0.740 0.750 0.740 0.740 3,760,7000.740
06/06/2017 0.740 0.745 0.740 0.745 1,811,4000.745
05/06/2017 0.740 0.745 0.735 0.745 1,927,4000.745
02/06/2017 0.740 0.745 0.735 0.740 2,242,7000.740
01/06/2017 0.735 0.745 0.735 0.740 2,319,5000.740
31/05/2017 0.730 0.740 0.730 0.735 2,320,5000.735
30/05/2017 0.745 0.745 0.730 0.730 3,222,6000.730
29/05/2017 0.745 0.750 0.740 0.745 1,061,8000.745
26/05/2017 0.755 0.755 0.730 0.745 4,896,0000.745
25/05/2017 0.770 0.780 0.770 0.780 2,391,9000.780
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

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