Historical Price

 
Filter Dates:
From / / To / /

Historical price from Oct 26, 2017 to Jan 22, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/01/2018 to 22/01/2018)
0.630 0.660 0.600 0.625 37,885,1000.625
Previous 2 weeks
(22/12/2017 to 08/01/2018)
0.605 0.710 0.600 0.625 97,401,3000.625
Previous 4 weeks
(23/11/2017 to 21/12/2017)
0.620 0.640 0.590 0.605 26,201,5000.605
Daily Historical Data
22/01/2018 0.625 0.640 0.625 0.625 3,143,2000.625
19/01/2018 0.620 0.630 0.610 0.615 1,323,6000.615
18/01/2018 0.645 0.650 0.615 0.620 2,896,5000.620
17/01/2018 0.615 0.640 0.610 0.640 7,827,3000.640
16/01/2018 0.610 0.615 0.600 0.610 2,075,7000.610
15/01/2018 0.620 0.625 0.605 0.605 3,585,6000.605
12/01/2018 0.620 0.635 0.615 0.620 2,422,3000.620
11/01/2018 0.630 0.630 0.615 0.615 2,441,8000.615
10/01/2018 0.640 0.640 0.625 0.630 2,099,3000.630
09/01/2018 0.630 0.660 0.610 0.635 10,069,8000.635
08/01/2018 0.640 0.645 0.620 0.625 8,473,1000.625
05/01/2018 0.665 0.670 0.635 0.640 7,088,3000.640
04/01/2018 0.680 0.685 0.660 0.665 4,212,3000.665
03/01/2018 0.670 0.680 0.660 0.675 3,005,3000.675
02/01/2018 0.655 0.680 0.640 0.665 4,512,5000.665
29/12/2017 0.680 0.680 0.640 0.655 4,606,5000.655
28/12/2017 0.690 0.710 0.675 0.680 14,292,0000.680
27/12/2017 0.615 0.680 0.615 0.675 11,734,3000.675
26/12/2017 0.610 0.615 0.610 0.610 473,9000.610
22/12/2017 0.605 0.615 0.600 0.610 1,118,0000.610
21/12/2017 0.610 0.610 0.605 0.605 843,3000.605
20/12/2017 0.600 0.610 0.600 0.610 584,9000.610
19/12/2017 0.610 0.610 0.600 0.605 938,7000.605
18/12/2017 0.615 0.630 0.600 0.605 2,394,8000.605
15/12/2017 0.615 0.615 0.610 0.610 710,0000.610
14/12/2017 0.630 0.635 0.615 0.615 648,8000.615
13/12/2017 0.620 0.640 0.620 0.625 1,384,9000.625
12/12/2017 0.605 0.625 0.605 0.625 2,236,8000.625
11/12/2017 0.595 0.610 0.590 0.610 1,301,8000.610
08/12/2017 0.600 0.605 0.595 0.600 445,2000.600
07/12/2017 0.600 0.605 0.595 0.595 775,8000.595
06/12/2017 0.595 0.595 0.590 0.595 696,7000.595
05/12/2017 0.605 0.605 0.595 0.595 933,8000.595
04/12/2017 0.605 0.605 0.595 0.600 1,005,7000.600
30/11/2017 0.600 0.610 0.600 0.605 1,074,0000.605
29/11/2017 0.605 0.605 0.595 0.600 1,482,9000.600
28/11/2017 0.605 0.610 0.595 0.605 2,275,2000.605
27/11/2017 0.605 0.610 0.605 0.605 1,017,7000.605
24/11/2017 0.610 0.615 0.605 0.605 2,025,4000.605
23/11/2017 0.620 0.630 0.605 0.610 3,425,1000.610
22/11/2017 0.605 0.630 0.605 0.620 6,940,3000.620
21/11/2017 0.610 0.615 0.595 0.600 4,844,4000.600
20/11/2017 0.645 0.650 0.605 0.615 4,170,1000.615
17/11/2017 0.650 0.670 0.640 0.645 7,072,2000.645
16/11/2017 0.675 0.695 0.655 0.660 6,538,7000.660
15/11/2017 0.710 0.715 0.670 0.680 9,245,5000.680
14/11/2017 0.680 0.715 0.680 0.710 23,185,0000.710
13/11/2017 0.680 0.690 0.670 0.680 5,265,9000.680
10/11/2017 0.680 0.690 0.670 0.680 9,768,2000.680
09/11/2017 0.630 0.680 0.630 0.670 18,104,8000.670
08/11/2017 0.620 0.630 0.615 0.630 1,654,8000.630
07/11/2017 0.630 0.630 0.615 0.620 914,4000.620
06/11/2017 0.625 0.630 0.620 0.625 945,2000.625
03/11/2017 0.630 0.635 0.625 0.625 2,457,1000.625
02/11/2017 0.625 0.640 0.620 0.635 4,550,7000.635
01/11/2017 0.630 0.635 0.620 0.620 1,198,5000.620
31/10/2017 0.640 0.640 0.625 0.630 4,242,1000.630
30/10/2017 0.610 0.640 0.610 0.625 5,638,7000.625
27/10/2017 0.610 0.620 0.605 0.605 1,359,0000.605
26/10/2017 0.605 0.620 0.605 0.610 3,012,6000.610

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