Historical Price

 
Filter Dates:
From / / To / /

Historical price from Sep 18, 2018 to Dec 12, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(29/11/2018 to 12/12/2018)
0.290 0.295 0.250 0.250 6,486,1000.250
Previous 2 weeks
(14/11/2018 to 28/11/2018)
0.295 0.345 0.250 0.285 28,421,7000.285
Previous 4 weeks
(16/10/2018 to 13/11/2018)
0.310 0.335 0.265 0.295 24,775,9000.295
Daily Historical Data
12/12/2018 0.250 0.255 0.250 0.250 365,3000.250
11/12/2018 0.260 0.260 0.250 0.250 740,2000.250
10/12/2018 0.265 0.265 0.260 0.260 757,4000.260
07/12/2018 0.275 0.275 0.265 0.270 371,6000.270
06/12/2018 0.270 0.270 0.265 0.265 673,9000.265
05/12/2018 0.275 0.275 0.265 0.270 380,2000.270
04/12/2018 0.285 0.285 0.275 0.275 526,6000.275
03/12/2018 0.295 0.295 0.280 0.285 679,0000.285
30/11/2018 0.285 0.285 0.275 0.275 646,4000.275
29/11/2018 0.290 0.290 0.275 0.280 1,345,5000.280
28/11/2018 0.290 0.290 0.285 0.285 1,311,6000.285
27/11/2018 0.305 0.305 0.290 0.290 1,318,5000.290
26/11/2018 0.290 0.310 0.290 0.300 1,816,8000.300
23/11/2018 0.310 0.310 0.290 0.295 5,304,7000.295
22/11/2018 0.330 0.345 0.330 0.335 4,094,9000.335
21/11/2018 0.295 0.330 0.295 0.325 3,449,2000.325
19/11/2018 0.310 0.310 0.300 0.300 624,5000.300
16/11/2018 0.310 0.315 0.305 0.305 1,818,6000.305
15/11/2018 0.290 0.315 0.290 0.305 1,672,3000.305
14/11/2018 0.295 0.295 0.285 0.290 524,5000.290
13/11/2018 0.290 0.295 0.285 0.295 542,7000.295
12/11/2018 0.295 0.305 0.295 0.300 903,1000.300
09/11/2018 0.305 0.305 0.290 0.290 543,5000.290
08/11/2018 0.305 0.315 0.300 0.305 1,350,3000.305
07/11/2018 0.300 0.310 0.300 0.300 1,335,8000.300
05/11/2018 0.300 0.305 0.285 0.295 994,3000.295
02/11/2018 0.285 0.310 0.285 0.300 3,403,9000.300
01/11/2018 0.290 0.290 0.280 0.285 625,5000.285
31/10/2018 0.285 0.290 0.280 0.290 1,392,3000.290
30/10/2018 0.270 0.275 0.265 0.275 963,3000.275
29/10/2018 0.280 0.280 0.265 0.270 784,0000.270
26/10/2018 0.295 0.295 0.275 0.280 833,5000.280
25/10/2018 0.290 0.290 0.275 0.285 3,518,0000.285
24/10/2018 0.305 0.305 0.295 0.300 1,527,5000.300
23/10/2018 0.315 0.315 0.305 0.305 872,3000.305
22/10/2018 0.315 0.330 0.315 0.320 801,2000.320
19/10/2018 0.320 0.320 0.315 0.320 382,1000.320
18/10/2018 0.315 0.335 0.315 0.320 1,790,5000.320
17/10/2018 0.315 0.325 0.315 0.320 1,730,7000.320
16/10/2018 0.310 0.315 0.305 0.310 481,4000.310
15/10/2018 0.325 0.325 0.310 0.315 687,2000.315
12/10/2018 0.310 0.325 0.305 0.315 1,080,8000.315
11/10/2018 0.315 0.315 0.290 0.310 2,495,5000.310
10/10/2018 0.345 0.345 0.330 0.330 1,780,8000.330
09/10/2018 0.345 0.360 0.345 0.345 1,628,7000.345
08/10/2018 0.345 0.350 0.340 0.345 2,015,2000.345
05/10/2018 0.355 0.355 0.345 0.350 1,246,5000.350
04/10/2018 0.365 0.365 0.355 0.355 889,2000.355
03/10/2018 0.365 0.370 0.360 0.365 1,343,0000.365
02/10/2018 0.380 0.380 0.365 0.365 3,101,1000.365
01/10/2018 0.360 0.380 0.360 0.375 8,034,0000.375
28/09/2018 0.350 0.360 0.350 0.355 1,198,9000.355
27/09/2018 0.355 0.355 0.340 0.350 1,382,7000.350
26/09/2018 0.355 0.360 0.350 0.355 963,9000.355
25/09/2018 0.345 0.365 0.345 0.355 2,186,2000.355
24/09/2018 0.355 0.355 0.340 0.350 481,1000.350
21/09/2018 0.360 0.375 0.350 0.350 2,729,8000.350
20/09/2018 0.345 0.365 0.345 0.360 4,170,8000.360
19/09/2018 0.340 0.345 0.335 0.340 1,103,2000.340
18/09/2018 0.340 0.340 0.325 0.340 1,035,4000.340

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