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 Feb 02, 2017 to Apr 28, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/04/2017 to 28/04/2017)
1.150 1.250 1.100 1.230 36,000,2001.230
Previous 2 weeks
(31/03/2017 to 13/04/2017)
1.000 1.250 0.990 1.150 82,211,3001.150
Previous 4 weeks
(03/03/2017 to 30/03/2017)
1.030 1.110 0.960 1.000 33,156,9001.000
Daily Historical Data
28/04/2017 1.170 1.250 1.160 1.230 12,049,3001.230
27/04/2017 1.190 1.200 1.160 1.170 5,878,7001.170
26/04/2017 1.150 1.180 1.130 1.170 3,959,7001.170
25/04/2017 1.120 1.150 1.110 1.140 2,424,5001.140
21/04/2017 1.120 1.120 1.110 1.120 1,124,5001.120
20/04/2017 1.110 1.130 1.100 1.120 865,3001.120
19/04/2017 1.120 1.120 1.100 1.120 1,438,9001.120
18/04/2017 1.130 1.150 1.120 1.120 2,523,5001.120
17/04/2017 1.130 1.150 1.130 1.130 3,302,2001.130
14/04/2017 1.150 1.150 1.100 1.130 2,433,6001.130
13/04/2017 1.160 1.200 1.140 1.150 10,097,8001.150
12/04/2017 1.100 1.160 1.100 1.150 12,315,0001.150
11/04/2017 1.060 1.110 1.040 1.100 8,817,2001.100
10/04/2017 1.060 1.060 1.030 1.050 1,771,7001.050
07/04/2017 1.020 1.060 1.020 1.040 3,546,4001.040
06/04/2017 1.030 1.040 1.010 1.010 1,185,1001.010
05/04/2017 1.010 1.040 1.000 1.040 3,777,0001.040
04/04/2017 0.995 1.010 0.990 0.995 3,015,4000.995
03/04/2017 0.995 1.000 0.990 0.995 650,5000.995
31/03/2017 1.000 1.020 0.995 0.995 1,035,0000.995
30/03/2017 1.010 1.020 0.995 1.000 2,345,3001.000
29/03/2017 0.985 1.000 0.985 0.990 2,025,2000.990
28/03/2017 0.975 0.985 0.960 0.970 1,125,2000.970
27/03/2017 1.000 1.000 0.960 0.960 1,646,7000.960
24/03/2017 1.000 1.000 0.990 0.990 536,7000.990
23/03/2017 1.000 1.000 0.995 1.000 950,8001.000
22/03/2017 1.000 1.010 0.995 1.000 978,6001.000
21/03/2017 1.010 1.020 1.000 1.020 3,717,9001.020
20/03/2017 1.010 1.020 1.000 1.010 767,8001.010
17/03/2017 1.010 1.020 1.010 1.020 795,8001.020
16/03/2017 1.010 1.030 1.000 1.020 2,138,1001.020
15/03/2017 1.010 1.020 0.995 1.000 2,756,3001.000
14/03/2017 1.030 1.030 1.010 1.010 1,634,3001.010
13/03/2017 1.030 1.050 1.020 1.030 1,410,6001.030
10/03/2017 1.050 1.050 1.020 1.030 2,382,9001.030
09/03/2017 1.050 1.060 1.040 1.050 1,067,2001.050
08/03/2017 1.100 1.110 1.050 1.070 2,842,2001.070
07/03/2017 1.030 1.100 1.010 1.090 2,826,8001.090
06/03/2017 1.020 1.030 1.010 1.030 644,2001.030
03/03/2017 1.030 1.030 1.010 1.020 564,3001.020
02/03/2017 1.020 1.040 1.020 1.040 918,5001.040
01/03/2017 1.010 1.040 1.000 1.020 751,2001.020
28/02/2017 1.030 1.030 0.990 1.010 1,531,6001.010
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

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