Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 01, 2016 to Feb 27, 2017

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/02/2017 to 27/02/2017)
1.750 1.755 1.745 1.750 23,358,1001.750
Previous 2 weeks
(31/01/2017 to 13/02/2017)
1.720 1.760 1.700 1.755 30,591,1001.755
Previous 4 weeks
(30/12/2016 to 27/01/2017)
1.700 1.725 1.695 1.720 51,969,8681.720
Daily Historical Data
27/02/2017 1.750 1.755 1.745 1.750 2,514,4001.750
24/02/2017 1.750 1.755 1.745 1.755 8,440,5001.755
23/02/2017 1.750 1.755 1.750 1.750 1,015,3001.750
22/02/2017 1.750 1.755 1.750 1.755 1,805,5001.755
21/02/2017 1.750 1.755 1.750 1.755 834,7001.755
20/02/2017 1.755 1.755 1.750 1.750 2,080,3001.750
17/02/2017 1.755 1.755 1.750 1.750 1,659,1001.750
16/02/2017 1.755 1.755 1.750 1.750 862,0001.750
15/02/2017 1.750 1.755 1.750 1.750 3,199,4001.750
14/02/2017 1.750 1.755 1.750 1.750 946,9001.750
13/02/2017 1.760 1.760 1.750 1.755 9,805,9001.755
10/02/2017 1.755 1.760 1.755 1.755 7,992,8001.755
09/02/2017 1.710 1.710 1.705 1.705 1,306,7001.705
08/02/2017 1.705 1.715 1.705 1.705 475,3001.705
07/02/2017 1.710 1.710 1.700 1.705 628,8001.705
06/02/2017 1.710 1.710 1.700 1.710 1,739,1001.710
03/02/2017 1.710 1.715 1.705 1.710 983,9001.710
02/02/2017 1.715 1.715 1.705 1.715 2,193,9001.715
01/02/2017 1.710 1.715 1.705 1.710 4,772,0001.710
31/01/2017 1.720 1.720 1.710 1.720 692,7001.720
27/01/2017 1.715 1.720 1.715 1.720 752,1001.720
26/01/2017 1.710 1.720 1.710 1.715 2,834,3001.715
25/01/2017 1.715 1.720 1.710 1.715 899,0001.715
24/01/2017 1.720 1.720 1.710 1.715 3,037,5001.715
23/01/2017 1.720 1.720 1.710 1.715 4,148,8001.715
20/01/2017 1.720 1.720 1.715 1.715 1,330,0001.715
19/01/2017 1.720 1.725 1.715 1.725 3,976,9001.725
18/01/2017 1.720 1.725 1.715 1.720 7,226,1001.720
17/01/2017 1.720 1.720 1.715 1.720 3,734,0001.720
16/01/2017 1.720 1.720 1.715 1.720 951,1001.720
13/01/2017 1.720 1.725 1.720 1.720 1,176,3001.720
12/01/2017 1.720 1.725 1.715 1.720 1,716,5001.720
11/01/2017 1.715 1.715 1.715 1.715 2,624,2001.715
10/01/2017 1.710 1.715 1.710 1.715 1,019,0681.715
09/01/2017 1.710 1.715 1.710 1.710 4,548,8001.710
06/01/2017 1.710 1.715 1.705 1.710 3,760,3001.710
05/01/2017 1.715 1.720 1.710 1.715 1,878,1001.715
04/01/2017 1.710 1.715 1.705 1.710 2,102,3001.710
03/01/2017 1.710 1.710 1.700 1.710 1,297,3001.710
30/12/2016 1.700 1.705 1.695 1.705 2,957,2001.705
29/12/2016 1.690 1.695 1.685 1.695 3,727,3001.695
28/12/2016 1.680 1.690 1.675 1.690 2,627,1001.690
27/12/2016 1.685 1.685 1.680 1.680 1,010,2611.680
23/12/2016 1.675 1.690 1.675 1.680 2,080,1001.680
22/12/2016 1.685 1.685 1.675 1.675 989,9001.675
21/12/2016 1.685 1.690 1.680 1.680 3,218,5001.680
20/12/2016 1.680 1.685 1.680 1.685 1,772,0001.685
19/12/2016 1.685 1.685 1.680 1.680 724,8001.680
16/12/2016 1.680 1.685 1.680 1.685 1,873,9001.685
15/12/2016 1.685 1.685 1.675 1.680 4,119,2001.680
14/12/2016 1.685 1.690 1.685 1.690 442,7001.690
13/12/2016 1.685 1.690 1.675 1.685 6,410,0001.685
12/12/2016 1.690 1.690 1.685 1.690 2,055,5001.690
09/12/2016 1.695 1.695 1.685 1.690 3,373,0001.690
08/12/2016 1.700 1.700 1.695 1.700 510,8001.700
07/12/2016 1.695 1.705 1.695 1.695 955,5001.695
06/12/2016 1.700 1.705 1.695 1.695 3,356,1001.695
05/12/2016 1.695 1.710 1.695 1.700 3,566,0001.700
02/12/2016 1.690 1.695 1.690 1.690 810,9001.690
01/12/2016 1.690 1.700 1.690 1.695 897,2001.695
Download historical price in CSV/Excel format

Note

  1. 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

Source: ShareInvestor