Historical Price

 
Filter Dates:
From / / To / /

Historical price from Aug 19, 2019 to Nov 14, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/11/2019 to 14/11/2019)
0.280 0.285 0.255 0.265 17,392,9000.265
Previous 2 weeks
(17/10/2019 to 31/10/2019)
0.295 0.320 0.255 0.280 81,466,9000.280
Previous 4 weeks
(19/09/2019 to 16/10/2019)
0.295 0.305 0.270 0.290 75,234,6000.290
Daily Historical Data
14/11/2019 0.260 0.270 0.260 0.265 1,547,7000.265
13/11/2019 0.265 0.265 0.255 0.260 1,565,4000.260
12/11/2019 0.265 0.265 0.260 0.265 1,966,2000.265
11/11/2019 0.260 0.270 0.260 0.270 1,100,0000.270
08/11/2019 0.270 0.275 0.265 0.270 2,405,7000.270
07/11/2019 0.270 0.275 0.270 0.270 959,0000.270
06/11/2019 0.280 0.280 0.270 0.270 1,803,1000.270
05/11/2019 0.275 0.280 0.275 0.275 1,830,2000.275
04/11/2019 0.280 0.285 0.275 0.275 1,374,6000.275
01/11/2019 0.280 0.285 0.270 0.280 2,841,0000.280
31/10/2019 0.280 0.285 0.275 0.280 5,135,8000.280
30/10/2019 0.280 0.280 0.270 0.270 4,049,4000.270
29/10/2019 0.285 0.290 0.280 0.280 3,372,5000.280
25/10/2019 0.290 0.300 0.285 0.285 6,116,4000.285
24/10/2019 0.290 0.295 0.285 0.290 2,253,0000.290
23/10/2019 0.300 0.305 0.290 0.290 4,787,0000.290
22/10/2019 0.300 0.320 0.295 0.300 23,776,3000.300
21/10/2019 0.290 0.300 0.290 0.300 9,183,8000.300
18/10/2019 0.290 0.300 0.290 0.290 4,040,1000.290
17/10/2019 0.295 0.295 0.285 0.290 1,359,7000.290
16/10/2019 0.300 0.305 0.290 0.290 9,627,9000.290
15/10/2019 0.285 0.300 0.285 0.295 2,759,1000.295
14/10/2019 0.285 0.290 0.285 0.285 1,912,6000.285
11/10/2019 0.295 0.295 0.280 0.280 3,157,1000.280
10/10/2019 0.295 0.305 0.290 0.295 3,938,4000.295
09/10/2019 0.295 0.305 0.295 0.295 2,387,3000.295
08/10/2019 0.300 0.305 0.295 0.295 2,956,9000.295
07/10/2019 0.295 0.305 0.285 0.295 13,313,7000.295
04/10/2019 0.275 0.290 0.275 0.285 5,066,0000.285
03/10/2019 0.280 0.285 0.275 0.275 1,692,8000.275
02/10/2019 0.285 0.295 0.280 0.285 2,610,6000.285
01/10/2019 0.270 0.290 0.270 0.285 5,913,9000.285
30/09/2019 0.270 0.280 0.270 0.270 1,958,0000.270
27/09/2019 0.275 0.280 0.275 0.275 775,4000.275
26/09/2019 0.280 0.285 0.275 0.275 937,2000.275
25/09/2019 0.285 0.290 0.275 0.275 2,336,5000.275
24/09/2019 0.280 0.295 0.280 0.290 2,447,1000.290
23/09/2019 0.295 0.295 0.280 0.280 1,312,6000.280
20/09/2019 0.285 0.305 0.280 0.295 7,716,9000.295
19/09/2019 0.295 0.300 0.280 0.285 2,414,6000.285
18/09/2019 0.280 0.300 0.275 0.295 7,567,3000.295
17/09/2019 0.270 0.280 0.270 0.280 2,173,6000.280
13/09/2019 0.265 0.285 0.260 0.270 5,482,7000.270
12/09/2019 0.255 0.265 0.255 0.260 716,1000.260
11/09/2019 0.250 0.265 0.250 0.255 1,511,9000.255
10/09/2019 0.260 0.260 0.245 0.250 540,0000.250
06/09/2019 0.255 0.260 0.250 0.250 572,1000.250
05/09/2019 0.260 0.270 0.250 0.255 2,334,7000.255
04/09/2019 0.240 0.255 0.240 0.255 1,375,3000.255
03/09/2019 0.250 0.250 0.240 0.240 908,2000.240
30/08/2019 0.255 0.260 0.245 0.250 852,6000.250
29/08/2019 0.240 0.255 0.240 0.250 2,421,8000.250
28/08/2019 0.250 0.250 0.245 0.245 1,334,0000.245
27/08/2019 0.275 0.275 0.250 0.255 2,492,5000.255
26/08/2019 0.265 0.275 0.260 0.270 3,429,2000.270
23/08/2019 0.275 0.280 0.265 0.275 8,664,4000.275
22/08/2019 0.310 0.315 0.300 0.300 1,478,9000.300
21/08/2019 0.310 0.325 0.300 0.310 12,114,2000.310
20/08/2019 0.285 0.310 0.285 0.310 8,379,0000.310
19/08/2019 0.290 0.290 0.280 0.285 989,8000.285

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