Historical Price

 
Filter Dates:
From / / To / /

Historical price from May 23, 2017 to Aug 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/08/2017 to 17/08/2017)
0.715 0.735 0.565 0.690 144,190,3000.690
Previous 2 weeks
(21/07/2017 to 03/08/2017)
0.610 0.750 0.565 0.715 262,043,0000.715
Previous 4 weeks
(21/06/2017 to 20/07/2017)
0.475 0.640 0.470 0.610 128,271,9000.610
Daily Historical Data
17/08/2017 0.700 0.710 0.685 0.690 10,052,8000.690
16/08/2017 0.660 0.715 0.655 0.710 26,177,2000.710
15/08/2017 0.665 0.680 0.645 0.660 12,349,6000.660
14/08/2017 0.585 0.655 0.585 0.650 17,954,3000.650
11/08/2017 0.585 0.590 0.570 0.580 7,427,3000.580
10/08/2017 0.635 0.635 0.595 0.605 4,360,7000.605
09/08/2017 0.635 0.655 0.620 0.630 8,752,8000.630
08/08/2017 0.645 0.645 0.565 0.630 32,216,8000.630
07/08/2017 0.715 0.735 0.630 0.645 15,605,9000.645
04/08/2017 0.715 0.735 0.705 0.715 9,292,9000.715
03/08/2017 0.720 0.725 0.710 0.715 4,173,7000.715
02/08/2017 0.700 0.740 0.700 0.715 7,447,1000.715
01/08/2017 0.725 0.750 0.700 0.700 14,452,1000.700
31/07/2017 0.695 0.725 0.685 0.715 22,711,6000.715
28/07/2017 0.660 0.710 0.660 0.695 25,795,5000.695
27/07/2017 0.675 0.685 0.655 0.660 11,230,9000.660
26/07/2017 0.615 0.675 0.610 0.675 18,003,1000.675
25/07/2017 0.610 0.625 0.610 0.615 3,539,8000.615
24/07/2017 0.620 0.635 0.600 0.610 4,966,6000.610
21/07/2017 0.610 0.630 0.605 0.620 5,532,3000.620
20/07/2017 0.620 0.625 0.610 0.610 3,981,6000.610
19/07/2017 0.600 0.640 0.600 0.615 13,660,6000.615
18/07/2017 0.570 0.620 0.570 0.610 31,098,8000.610
17/07/2017 0.585 0.585 0.565 0.570 9,555,5000.570
14/07/2017 0.540 0.590 0.525 0.580 25,576,7000.580
13/07/2017 0.520 0.535 0.515 0.525 3,085,5000.525
12/07/2017 0.510 0.525 0.505 0.510 1,738,6000.510
11/07/2017 0.525 0.530 0.495 0.510 2,522,5000.510
10/07/2017 0.515 0.530 0.515 0.525 1,398,3000.525
07/07/2017 0.530 0.530 0.515 0.515 1,675,2000.515
06/07/2017 0.540 0.540 0.530 0.530 4,995,5000.530
05/07/2017 0.505 0.530 0.500 0.525 10,277,2000.525
04/07/2017 0.510 0.510 0.500 0.505 2,231,4000.505
03/07/2017 0.500 0.510 0.490 0.505 2,406,9000.505
30/06/2017 0.510 0.510 0.500 0.500 2,104,0000.500
29/06/2017 0.490 0.515 0.490 0.510 5,840,2000.510
28/06/2017 0.470 0.485 0.470 0.485 2,000,2000.485
23/06/2017 0.480 0.480 0.470 0.470 1,281,7000.470
22/06/2017 0.485 0.490 0.470 0.480 1,256,9000.480
21/06/2017 0.475 0.490 0.475 0.475 1,584,6000.475
20/06/2017 0.490 0.490 0.480 0.480 680,1000.480
19/06/2017 0.500 0.500 0.475 0.490 3,241,9000.490
16/06/2017 0.500 0.505 0.495 0.495 1,637,1000.495
15/06/2017 0.505 0.510 0.505 0.505 828,1000.505
14/06/2017 0.510 0.515 0.505 0.510 1,327,8000.510
13/06/2017 0.505 0.525 0.500 0.500 5,852,6000.500
09/06/2017 0.505 0.525 0.505 0.515 4,121,1000.515
08/06/2017 0.490 0.510 0.490 0.500 2,199,5000.500
07/06/2017 0.515 0.515 0.495 0.495 2,058,3000.495
06/06/2017 0.510 0.525 0.500 0.515 4,743,8000.515
05/06/2017 0.520 0.525 0.510 0.510 2,594,0000.510
02/06/2017 0.510 0.520 0.505 0.515 3,526,6000.515
01/06/2017 0.505 0.510 0.500 0.505 4,852,1000.505
31/05/2017 0.465 0.505 0.460 0.495 9,185,5000.495
30/05/2017 0.475 0.475 0.460 0.465 1,818,6000.465
29/05/2017 0.450 0.475 0.450 0.475 2,738,2000.475
26/05/2017 0.475 0.475 0.450 0.450 4,237,2000.450
25/05/2017 0.500 0.500 0.475 0.475 6,431,7000.475
24/05/2017 0.515 0.520 0.500 0.500 2,057,6000.500
23/05/2017 0.535 0.535 0.510 0.520 2,229,8000.520

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