Stock Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 20, 2017 to Apr 21, 2017

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/04/2017 to 21/04/2017)
1.775 1.780 1.775 1.775 2,584,2001.775
Previous 2 weeks
(20/03/2017 to 31/03/2017)
1.765 1.780 1.760 1.780 14,697,1001.780
Previous 4 weeks
(20/02/2017 to 17/03/2017)
1.755 1.770 1.745 1.770 73,325,5001.770
Daily Historical Data
21/04/2017 - - - - 0-
20/04/2017 - - - - 0-
19/04/2017 - - - - 0-
11/04/2017 - - - - 0-
10/04/2017 - - - - 0-
07/04/2017 - - - - 0-
06/04/2017 - - - - 0-
05/04/2017 1.775 1.780 1.775 1.775 1,625,1001.775
04/04/2017 1.775 1.780 1.775 1.775 484,7001.775
03/04/2017 1.775 1.780 1.775 1.775 474,4001.775
31/03/2017 1.775 1.780 1.770 1.780 1,982,6001.780
30/03/2017 1.775 1.780 1.775 1.775 1,651,6001.775
29/03/2017 1.775 1.780 1.775 1.775 480,5001.775
28/03/2017 1.775 1.780 1.775 1.775 1,278,9001.775
27/03/2017 1.770 1.780 1.770 1.775 1,513,0001.775
24/03/2017 1.775 1.775 1.770 1.775 978,6001.775
23/03/2017 1.770 1.775 1.770 1.770 1,151,0001.770
22/03/2017 1.765 1.770 1.760 1.765 2,923,4001.765
21/03/2017 1.765 1.770 1.765 1.765 1,991,9001.765
20/03/2017 1.765 1.770 1.765 1.770 745,6001.770
17/03/2017 1.765 1.770 1.760 1.770 1,545,1001.770
16/03/2017 1.760 1.765 1.755 1.765 7,200,9001.765
15/03/2017 1.760 1.765 1.760 1.765 3,660,6001.765
14/03/2017 1.760 1.765 1.755 1.755 4,842,1001.755
13/03/2017 1.760 1.765 1.755 1.760 7,799,4001.760
10/03/2017 1.760 1.760 1.755 1.760 4,234,4001.760
09/03/2017 1.760 1.760 1.755 1.760 3,372,7001.760
08/03/2017 1.755 1.760 1.755 1.760 1,532,0001.760
07/03/2017 1.760 1.760 1.750 1.755 3,079,5001.755
06/03/2017 1.760 1.760 1.750 1.760 2,968,2001.760
03/03/2017 1.760 1.760 1.750 1.755 9,051,0001.755
02/03/2017 1.760 1.760 1.755 1.760 1,581,6001.760
01/03/2017 1.755 1.760 1.755 1.755 2,606,1001.755
28/02/2017 1.755 1.755 1.750 1.755 3,161,2001.755
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
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