Historical Price

 
Filter Dates:
From / / To / /

Historical price from Apr 16, 2018 to Jul 16, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/07/2018 to 16/07/2018)
0.375 0.450 0.375 0.420 73,389,8000.420
Previous 2 weeks
(19/06/2018 to 02/07/2018)
0.390 0.450 0.360 0.375 92,366,0000.375
Previous 4 weeks
(18/05/2018 to 18/06/2018)
0.350 0.415 0.310 0.385 53,740,4000.385
Daily Historical Data
16/07/2018 0.430 0.430 0.420 0.420 2,562,3000.420
13/07/2018 0.440 0.450 0.420 0.425 9,055,9000.425
12/07/2018 0.420 0.440 0.415 0.435 5,006,6000.435
11/07/2018 0.425 0.425 0.410 0.420 2,093,3000.420
10/07/2018 0.425 0.440 0.420 0.425 11,838,0000.425
09/07/2018 0.405 0.425 0.400 0.420 8,800,9000.420
06/07/2018 0.400 0.410 0.390 0.400 4,305,8000.400
05/07/2018 0.415 0.420 0.395 0.400 2,993,7000.400
04/07/2018 0.415 0.425 0.405 0.415 10,140,9000.415
03/07/2018 0.375 0.430 0.375 0.425 16,592,4000.425
02/07/2018 0.375 0.385 0.370 0.375 1,893,9000.375
29/06/2018 0.370 0.390 0.365 0.375 2,687,9000.375
28/06/2018 0.360 0.370 0.360 0.370 520,1000.370
27/06/2018 0.365 0.375 0.360 0.360 1,156,9000.360
26/06/2018 0.365 0.370 0.365 0.365 700,0000.365
25/06/2018 0.380 0.385 0.370 0.370 2,309,5000.370
22/06/2018 0.380 0.385 0.370 0.380 1,043,0000.380
21/06/2018 0.390 0.390 0.375 0.380 1,032,3000.380
20/06/2018 0.380 0.400 0.380 0.390 2,727,3000.390
19/06/2018 0.390 0.405 0.375 0.380 4,905,3000.380
18/06/2018 0.375 0.400 0.365 0.385 3,687,0000.385
14/06/2018 0.365 0.385 0.365 0.375 1,766,3000.375
13/06/2018 0.365 0.380 0.355 0.370 2,657,6000.370
12/06/2018 0.370 0.380 0.365 0.365 1,642,6000.365
11/06/2018 0.385 0.400 0.375 0.375 2,751,5000.375
08/06/2018 0.390 0.390 0.370 0.385 2,324,5000.385
07/06/2018 0.400 0.405 0.385 0.390 2,754,6000.390
06/06/2018 0.385 0.415 0.385 0.400 17,184,9000.400
05/06/2018 0.335 0.380 0.335 0.380 9,747,0000.380
04/06/2018 0.330 0.345 0.325 0.335 1,474,0000.335
01/06/2018 0.325 0.330 0.320 0.325 280,4000.325
31/05/2018 0.325 0.330 0.320 0.320 533,4000.320
30/05/2018 0.335 0.335 0.310 0.315 1,332,4000.315
28/05/2018 0.350 0.350 0.335 0.335 235,4000.335
25/05/2018 0.335 0.350 0.335 0.340 685,8000.340
24/05/2018 0.335 0.340 0.335 0.340 1,086,9000.340
23/05/2018 0.345 0.345 0.335 0.340 795,8000.340
22/05/2018 0.345 0.345 0.340 0.340 713,9000.340
21/05/2018 0.350 0.355 0.345 0.350 1,340,3000.350
18/05/2018 0.350 0.360 0.345 0.350 746,1000.350
17/05/2018 0.360 0.365 0.345 0.350 1,100,4000.350
16/05/2018 0.355 0.370 0.345 0.360 1,421,2000.360
15/05/2018 0.385 0.385 0.350 0.360 1,881,2000.360
14/05/2018 0.350 0.385 0.345 0.375 3,307,9000.375
08/05/2018 0.340 0.355 0.340 0.345 1,922,4000.345
07/05/2018 0.365 0.365 0.340 0.340 1,777,7000.340
04/05/2018 0.380 0.385 0.365 0.365 2,122,5000.365
03/05/2018 0.340 0.385 0.335 0.380 3,627,9000.380
02/05/2018 0.335 0.340 0.330 0.340 414,5000.340
30/04/2018 0.335 0.340 0.335 0.335 256,0000.335
27/04/2018 0.340 0.355 0.340 0.340 815,0000.340
26/04/2018 0.345 0.345 0.330 0.340 298,0000.340
25/04/2018 0.345 0.350 0.325 0.335 741,3000.335
24/04/2018 0.345 0.350 0.335 0.350 1,223,2000.350
23/04/2018 0.365 0.365 0.340 0.345 1,611,3000.345
20/04/2018 0.380 0.380 0.365 0.370 854,6000.370
19/04/2018 0.395 0.395 0.380 0.390 1,521,3000.390
18/04/2018 0.400 0.415 0.380 0.385 5,100,8000.385
17/04/2018 0.440 0.485 0.440 0.465 7,084,9000.372
16/04/2018 0.445 0.455 0.440 0.440 1,045,7000.352

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