Home   |   Contact Us   |   Internal Webmail   |   Login
Stock Fundamentals  |  Advanced Charts  |  Historical Price  |  Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 28, 2016 to Feb 27, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/02/2017 to 27/02/2017)
1.090 1.110 1.020 1.040 13,614,7001.040
Previous 2 weeks
(26/01/2017 to 13/02/2017)
1.030 1.130 1.020 1.090 22,682,3001.090
Previous 4 weeks
(28/12/2016 to 25/01/2017)
0.970 1.130 0.955 1.030 35,489,3001.030
Daily Historical Data
27/02/2017 1.040 1.040 1.030 1.040 799,0001.040
24/02/2017 1.070 1.070 1.040 1.040 1,066,2001.040
23/02/2017 1.100 1.110 1.060 1.070 4,088,2001.070
22/02/2017 1.050 1.060 1.040 1.050 1,698,5001.050
21/02/2017 1.070 1.070 1.020 1.030 2,055,9001.030
20/02/2017 1.070 1.080 1.060 1.060 1,154,1001.060
17/02/2017 1.070 1.080 1.060 1.070 980,1001.070
16/02/2017 1.060 1.070 1.060 1.070 316,2001.070
15/02/2017 1.080 1.100 1.070 1.070 683,3001.070
14/02/2017 1.090 1.090 1.070 1.090 773,2001.090
13/02/2017 1.090 1.100 1.080 1.090 742,4001.090
10/02/2017 1.080 1.100 1.080 1.080 807,8001.080
08/02/2017 1.090 1.090 1.060 1.060 700,7001.060
07/02/2017 1.100 1.130 1.090 1.100 1,121,2001.100
06/02/2017 1.080 1.120 1.070 1.110 2,033,0001.110
03/02/2017 1.080 1.080 1.060 1.080 513,7001.080
02/02/2017 1.090 1.090 1.080 1.080 998,5001.080
31/01/2017 1.050 1.080 1.050 1.070 1,248,0001.070
27/01/2017 1.040 1.040 1.030 1.030 204,4001.030
26/01/2017 1.030 1.040 1.030 1.040 697,9001.040
25/01/2017 1.040 1.040 1.030 1.030 429,0001.030
24/01/2017 1.040 1.050 1.030 1.050 745,2001.050
23/01/2017 1.060 1.070 1.040 1.040 422,1001.040
20/01/2017 1.070 1.070 1.040 1.050 732,9001.050
19/01/2017 1.040 1.060 1.020 1.060 1,695,1001.060
18/01/2017 1.040 1.060 1.040 1.050 919,4001.050
17/01/2017 1.040 1.050 1.020 1.040 665,7001.040
16/01/2017 1.060 1.060 1.030 1.040 1,358,3001.040
13/01/2017 1.090 1.100 1.060 1.070 963,6001.070
12/01/2017 1.080 1.110 1.080 1.090 1,617,3001.090
11/01/2017 1.060 1.070 1.050 1.070 1,109,9001.070
10/01/2017 1.090 1.090 1.060 1.070 1,689,4001.070
09/01/2017 1.110 1.130 1.100 1.110 2,376,8001.110
06/01/2017 1.080 1.100 1.070 1.090 6,240,6001.090
05/01/2017 1.030 1.050 1.020 1.040 2,198,9001.040
04/01/2017 0.995 1.020 0.995 1.010 2,128,9001.010
03/01/2017 0.980 1.000 0.975 0.995 1,562,6000.995
30/12/2016 1.010 1.010 0.955 0.980 4,053,6000.980
29/12/2016 1.020 1.020 1.000 1.000 1,452,9001.000
28/12/2016 0.970 1.020 0.970 1.000 3,127,1001.000
27/12/2016 0.940 0.965 0.930 0.960 855,0000.960
23/12/2016 0.930 0.930 0.920 0.930 282,4000.930
22/12/2016 0.955 0.975 0.935 0.935 1,353,1000.935
21/12/2016 0.915 0.970 0.910 0.965 3,345,2000.965
20/12/2016 0.885 0.920 0.885 0.910 1,330,7000.910
19/12/2016 0.865 0.885 0.865 0.885 408,3000.885
16/12/2016 0.865 0.870 0.865 0.870 321,5000.870
15/12/2016 0.870 0.870 0.860 0.865 294,9000.865
14/12/2016 0.880 0.880 0.870 0.875 420,6000.875
13/12/2016 0.870 0.885 0.870 0.875 1,205,0000.875
09/12/2016 0.835 0.855 0.835 0.840 913,5000.840
08/12/2016 0.835 0.840 0.815 0.835 751,7000.835
07/12/2016 0.850 0.855 0.830 0.835 572,6000.835
06/12/2016 0.870 0.875 0.855 0.865 318,7000.865
05/12/2016 0.890 0.895 0.860 0.870 911,1000.870
02/12/2016 0.880 0.905 0.865 0.875 2,368,7000.875
01/12/2016 0.820 0.865 0.815 0.865 2,070,3000.865
30/11/2016 0.760 0.800 0.760 0.770 2,100,7000.770
29/11/2016 0.785 0.800 0.770 0.770 784,2000.770
28/11/2016 0.800 0.815 0.785 0.800 449,1000.800

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Sitemap | Terms and Conditions
Valid XHTMLValid CSS