Knusford HomeInvestor Tools
Create your briefcase
Our download library allow you to download multiple files at once.
Sign up for email alerts
Sign up to receive e-mail alerts whenever we posts new announcements.
Historical Price
Historical price from May 24, 2017 to Aug 18, 2017
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (07/08/2017 to 18/08/2017) |
1.150 | 1.150 | 1.150 | 1.150 | 0 | 1.150 |
| Previous 2 weeks (24/07/2017 to 04/08/2017) |
1.150 | 1.150 | 1.150 | 1.150 | 9,000 | 1.150 |
| Previous 4 weeks (22/06/2017 to 21/07/2017) |
1.230 | 1.280 | 1.140 | 1.150 | 7,200 | 1.150 |
| Daily Historical Data | ||||||
| 18/08/2017 | - | - | - | - | 0 | - |
| 17/08/2017 | - | - | - | - | 0 | - |
| 16/08/2017 | - | - | - | - | 0 | - |
| 15/08/2017 | - | - | - | - | 0 | - |
| 14/08/2017 | - | - | - | - | 0 | - |
| 11/08/2017 | - | - | - | - | 0 | - |
| 10/08/2017 | - | - | - | - | 0 | - |
| 09/08/2017 | - | - | - | - | 0 | - |
| 08/08/2017 | - | - | - | - | 0 | - |
| 07/08/2017 | - | - | - | - | 0 | - |
| 04/08/2017 | - | - | - | - | 0 | - |
| 03/08/2017 | - | - | - | - | 0 | - |
| 02/08/2017 | - | - | - | - | 0 | - |
| 01/08/2017 | - | - | - | - | 0 | - |
| 31/07/2017 | - | - | - | - | 0 | - |
| 28/07/2017 | - | - | - | - | 0 | - |
| 27/07/2017 | 1.150 | 1.150 | 1.150 | 1.150 | 8,900 | 1.150 |
| 26/07/2017 | - | - | - | - | 0 | - |
| 25/07/2017 | - | - | - | - | 0 | - |
| 24/07/2017 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | 1.150 |
| 21/07/2017 | - | - | - | - | 0 | - |
| 20/07/2017 | - | - | - | - | 0 | - |
| 19/07/2017 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | 1.150 |
| 18/07/2017 | - | - | - | - | 0 | - |
| 17/07/2017 | - | - | - | - | 0 | - |
| 14/07/2017 | - | - | - | - | 0 | - |
| 13/07/2017 | - | - | - | - | 0 | - |
| 12/07/2017 | - | - | - | - | 0 | - |
| 11/07/2017 | - | - | - | - | 0 | - |
| 10/07/2017 | - | - | - | - | 0 | - |
| 07/07/2017 | 1.180 | 1.180 | 1.180 | 1.180 | 3,200 | 1.180 |
| 06/07/2017 | - | - | - | - | 0 | - |
| 05/07/2017 | - | - | - | - | 0 | - |
| 04/07/2017 | - | - | - | - | 0 | - |
| 03/07/2017 | - | - | - | - | 0 | - |
| 30/06/2017 | - | - | - | - | 0 | - |
| 29/06/2017 | - | - | - | - | 0 | - |
| 28/06/2017 | - | - | - | - | 0 | - |
| 23/06/2017 | - | - | - | - | 0 | - |
| 22/06/2017 | 1.230 | 1.280 | 1.140 | 1.280 | 3,900 | 1.280 |
| 21/06/2017 | 1.200 | 1.200 | 1.200 | 1.200 | 6,200 | 1.200 |
| 20/06/2017 | - | - | - | - | 0 | - |
| 19/06/2017 | - | - | - | - | 0 | - |
| 16/06/2017 | - | - | - | - | 0 | - |
| 15/06/2017 | - | - | - | - | 0 | - |
| 14/06/2017 | - | - | - | - | 0 | - |
| 13/06/2017 | - | - | - | - | 0 | - |
| 09/06/2017 | 1.300 | 1.300 | 1.300 | 1.300 | 14,300 | 1.300 |
| 08/06/2017 | 1.300 | 1.320 | 1.300 | 1.320 | 8,200 | 1.320 |
| 07/06/2017 | - | - | - | - | 0 | - |
| 06/06/2017 | - | - | - | - | 0 | - |
| 05/06/2017 | - | - | - | - | 0 | - |
| 02/06/2017 | 1.300 | 1.300 | 1.300 | 1.300 | 3,000 | 1.300 |
| 01/06/2017 | 1.250 | 1.270 | 1.250 | 1.270 | 4,300 | 1.270 |
| 31/05/2017 | 1.170 | 1.170 | 1.170 | 1.170 | 2,500 | 1.170 |
| 30/05/2017 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | 1.170 |
| 29/05/2017 | 1.200 | 1.200 | 1.200 | 1.200 | 4,500 | 1.200 |
| 26/05/2017 | 1.180 | 1.180 | 1.180 | 1.180 | 1,600 | 1.180 |
| 25/05/2017 | - | - | - | - | 0 | - |
| 24/05/2017 | - | - | - | - | 0 | - |
Note:
a - 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