Historical Price

 
Filter Dates:
From / / To / /

Historical price from Jul 20, 2017 to Oct 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/10/2017 to 17/10/2017)
0.600 0.645 0.600 0.630 53,656,2000.630
Previous 2 weeks
(19/09/2017 to 03/10/2017)
0.640 0.645 0.585 0.600 97,427,8000.600
Previous 4 weeks
(17/08/2017 to 18/09/2017)
0.700 0.710 0.585 0.640 189,520,2000.640
Daily Historical Data
17/10/2017 0.635 0.640 0.630 0.630 2,458,3000.630
16/10/2017 0.635 0.645 0.630 0.630 4,204,3000.630
13/10/2017 0.610 0.640 0.610 0.630 12,446,6000.630
12/10/2017 0.615 0.620 0.610 0.615 1,669,0000.615
11/10/2017 0.620 0.620 0.605 0.615 3,832,5000.615
10/10/2017 0.620 0.625 0.615 0.615 3,659,4000.615
09/10/2017 0.610 0.625 0.610 0.615 2,540,8000.615
06/10/2017 0.620 0.625 0.610 0.610 1,975,3000.610
05/10/2017 0.615 0.640 0.610 0.615 12,639,1000.615
04/10/2017 0.600 0.615 0.600 0.610 8,230,9000.610
03/10/2017 0.595 0.610 0.595 0.600 3,451,0000.600
02/10/2017 0.605 0.615 0.595 0.595 1,771,5000.595
29/09/2017 0.615 0.620 0.605 0.605 2,619,1000.605
28/09/2017 0.615 0.630 0.610 0.610 6,554,9000.610
27/09/2017 0.590 0.615 0.590 0.610 5,644,7000.610
26/09/2017 0.605 0.610 0.585 0.590 7,304,7000.590
25/09/2017 0.625 0.630 0.610 0.615 2,989,3000.615
21/09/2017 0.620 0.635 0.615 0.625 3,234,6000.625
20/09/2017 0.615 0.630 0.610 0.620 2,909,7000.620
19/09/2017 0.640 0.640 0.610 0.615 7,292,1000.615
18/09/2017 0.630 0.655 0.630 0.640 8,094,6000.640
15/09/2017 0.640 0.645 0.625 0.625 5,301,9000.625
14/09/2017 0.655 0.665 0.630 0.640 6,428,8000.640
13/09/2017 0.665 0.675 0.650 0.655 18,111,2000.655
12/09/2017 0.595 0.665 0.595 0.665 28,394,2000.665
11/09/2017 0.600 0.605 0.590 0.590 4,487,9000.590
08/09/2017 0.605 0.610 0.590 0.595 4,398,9000.595
07/09/2017 0.615 0.615 0.600 0.605 4,691,9000.605
06/09/2017 0.605 0.620 0.590 0.610 7,342,7000.610
05/09/2017 0.625 0.635 0.600 0.605 5,701,1000.605
30/08/2017 0.595 0.610 0.595 0.610 4,550,5000.610
29/08/2017 0.610 0.615 0.585 0.590 5,217,2000.590
28/08/2017 0.620 0.635 0.605 0.610 6,067,5000.610
25/08/2017 0.625 0.640 0.615 0.620 5,141,4000.620
24/08/2017 0.660 0.660 0.610 0.625 21,682,3000.625
23/08/2017 0.680 0.680 0.660 0.660 6,716,5000.660
22/08/2017 0.685 0.700 0.675 0.675 9,109,7000.675
21/08/2017 0.685 0.700 0.670 0.680 12,001,9000.680
18/08/2017 0.700 0.710 0.685 0.690 16,027,2000.690
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

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