Historical Price

 
Filter Dates:
From / / To / /

Historical price from Jun 25, 2018 to Sep 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/09/2018 to 21/09/2018)
0.360 0.375 0.325 0.350 20,270,3000.350
Previous 2 weeks
(20/08/2018 to 04/09/2018)
0.400 0.410 0.325 0.360 57,660,1000.360
Previous 4 weeks
(23/07/2018 to 17/08/2018)
0.420 0.440 0.380 0.400 88,469,6000.400
Daily Historical Data
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
14/09/2018 0.340 0.355 0.340 0.345 2,761,3000.345
13/09/2018 0.330 0.345 0.330 0.340 2,754,2000.340
12/09/2018 0.345 0.345 0.330 0.335 1,330,0000.335
07/09/2018 0.350 0.350 0.345 0.345 631,6000.345
06/09/2018 0.345 0.360 0.345 0.350 1,826,3000.350
05/09/2018 0.360 0.365 0.345 0.350 1,927,7000.350
04/09/2018 0.340 0.360 0.340 0.360 2,003,4000.360
03/09/2018 0.365 0.365 0.340 0.345 2,385,2000.345
30/08/2018 0.375 0.375 0.365 0.370 2,770,1000.370
29/08/2018 0.380 0.385 0.375 0.380 2,428,6000.380
28/08/2018 0.370 0.385 0.365 0.380 3,498,0000.380
27/08/2018 0.380 0.380 0.370 0.370 2,918,6000.370
24/08/2018 0.390 0.390 0.380 0.385 4,274,7000.385
23/08/2018 0.395 0.400 0.390 0.395 2,085,4000.395
21/08/2018 0.400 0.410 0.395 0.395 6,542,5000.395
20/08/2018 0.400 0.410 0.395 0.400 8,483,3000.400
17/08/2018 0.405 0.410 0.395 0.400 7,721,5000.400
16/08/2018 0.415 0.415 0.405 0.405 1,671,8000.405
15/08/2018 0.405 0.425 0.405 0.415 7,738,3000.415
14/08/2018 0.400 0.415 0.400 0.405 2,839,0000.405
13/08/2018 0.415 0.415 0.400 0.405 2,243,5000.405
10/08/2018 0.420 0.425 0.410 0.415 1,857,1000.415
09/08/2018 0.410 0.430 0.410 0.420 10,730,2000.420
08/08/2018 0.415 0.420 0.405 0.410 3,041,9000.410
07/08/2018 0.400 0.415 0.400 0.415 4,329,9000.415
06/08/2018 0.390 0.400 0.390 0.395 1,836,8000.395
03/08/2018 0.390 0.395 0.385 0.385 970,9000.385
02/08/2018 0.405 0.405 0.385 0.390 2,802,2000.390
01/08/2018 0.410 0.415 0.400 0.400 5,275,1000.400
31/07/2018 0.390 0.405 0.380 0.400 4,172,0000.400
30/07/2018 0.405 0.405 0.385 0.390 4,507,2000.390
27/07/2018 0.410 0.415 0.400 0.405 3,749,1000.405
26/07/2018 0.430 0.430 0.415 0.415 3,147,7000.415
25/07/2018 0.425 0.430 0.420 0.425 2,972,6000.425
24/07/2018 0.430 0.435 0.420 0.420 6,685,4000.420
23/07/2018 0.420 0.440 0.415 0.430 10,177,4000.430
20/07/2018 0.420 0.430 0.415 0.420 3,585,9000.420
19/07/2018 0.430 0.430 0.420 0.420 4,169,0000.420
18/07/2018 0.435 0.455 0.430 0.430 14,529,8000.430
17/07/2018 0.420 0.435 0.420 0.430 4,133,1000.430
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

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