Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 15, 2016 to Dec 07, 2016

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(24/11/2016 to 07/12/2016)
1.705 1.715 1.680 1.695 27,270,2001.695
Previous 2 weeks
(10/11/2016 to 23/11/2016)
1.710 1.715 1.700 1.705 62,450,9001.705
Previous 4 weeks
(13/10/2016 to 09/11/2016)
1.325 1.725 1.305 1.705 34,918,1001.705
Daily Historical Data
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
30/11/2016 1.685 1.695 1.680 1.685 3,981,2001.685
29/11/2016 1.700 1.705 1.685 1.685 4,556,7001.685
28/11/2016 1.705 1.710 1.700 1.700 5,823,6001.700
25/11/2016 1.710 1.715 1.705 1.715 434,6001.715
24/11/2016 1.705 1.710 1.705 1.710 2,888,4001.710
23/11/2016 1.705 1.705 1.700 1.705 1,744,0001.705
22/11/2016 1.705 1.710 1.700 1.705 1,237,6001.705
21/11/2016 1.710 1.710 1.705 1.705 5,292,8001.705
18/11/2016 1.710 1.715 1.700 1.705 5,915,7001.705
17/11/2016 1.705 1.710 1.705 1.705 776,1001.705
16/11/2016 1.705 1.710 1.700 1.705 8,436,8001.705
15/11/2016 1.705 1.710 1.700 1.705 10,514,0001.705
14/11/2016 1.710 1.710 1.700 1.710 2,536,7001.710
11/11/2016 1.710 1.710 1.700 1.710 11,503,8001.710
10/11/2016 1.710 1.715 1.700 1.705 14,493,4001.705
09/11/2016 1.720 1.725 1.700 1.705 23,893,5001.705
08/11/2016 - - - - 0-
07/11/2016 - - - - 0-
04/11/2016 - - - - 0-
03/11/2016 1.420 1.495 1.415 1.495 1,426,9001.495
02/11/2016 1.410 1.420 1.400 1.410 828,9001.410
01/11/2016 1.400 1.420 1.395 1.405 690,7001.405
31/10/2016 1.395 1.425 1.395 1.400 808,5001.400
28/10/2016 1.460 1.460 1.385 1.385 1,268,9001.385
27/10/2016 1.350 1.460 1.350 1.460 2,573,6001.460
26/10/2016 1.345 1.355 1.345 1.350 171,9001.350
25/10/2016 1.345 1.355 1.340 1.345 293,0001.345
24/10/2016 1.345 1.345 1.340 1.345 258,6001.345
21/10/2016 1.335 1.350 1.335 1.340 639,2001.340
20/10/2016 1.340 1.345 1.335 1.340 173,2001.340
19/10/2016 1.315 1.355 1.315 1.330 627,0001.330
18/10/2016 1.320 1.335 1.320 1.325 124,8001.325
17/10/2016 1.315 1.320 1.305 1.315 458,1001.315
14/10/2016 1.315 1.330 1.305 1.315 312,1001.315
13/10/2016 1.325 1.330 1.315 1.315 369,2001.315
12/10/2016 1.350 1.350 1.325 1.325 237,3001.325
11/10/2016 1.355 1.355 1.350 1.355 213,8001.355
10/10/2016 1.350 1.365 1.350 1.355 179,8001.355
07/10/2016 1.360 1.360 1.350 1.350 254,3001.350
06/10/2016 1.360 1.360 1.350 1.360 77,7001.360
05/10/2016 1.355 1.360 1.350 1.350 1,255,5001.350
04/10/2016 1.360 1.365 1.350 1.355 676,3001.355
03/10/2016 1.350 1.365 1.350 1.360 71,4001.360
30/09/2016 1.355 1.365 1.350 1.350 314,9001.350
29/09/2016 1.360 1.365 1.355 1.360 421,3001.360
28/09/2016 1.375 1.375 1.350 1.360 485,2001.360
27/09/2016 1.370 1.370 1.360 1.365 80,0001.365
26/09/2016 1.365 1.375 1.365 1.375 75,4001.375
23/09/2016 1.360 1.365 1.350 1.365 624,2001.365
22/09/2016 1.360 1.370 1.355 1.370 630,6001.370
21/09/2016 1.365 1.365 1.350 1.355 473,7001.355
20/09/2016 1.365 1.375 1.360 1.365 76,5001.365
19/09/2016 1.360 1.370 1.350 1.355 244,4001.355
16/09/2016 1.365 1.365 1.350 1.350 261,3001.350
15/09/2016 1.355 1.365 1.355 1.355 279,8001.355
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