Historical Price

 
Filter Dates:
From / / To / /

Historical price from Jan 30, 2018 to Apr 26, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/04/2018 to 26/04/2018)
0.430 0.485 0.325 0.340 20,574,4000.340
Previous 2 weeks
(30/03/2018 to 12/04/2018)
0.370 0.485 0.325 0.430 36,060,7000.344
Previous 4 weeks
(02/03/2018 to 29/03/2018)
0.510 0.510 0.355 0.370 20,842,6000.296
Daily Historical Data
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
13/04/2018 0.430 0.455 0.430 0.440 1,093,3000.352
12/04/2018 0.445 0.445 0.425 0.430 1,101,9000.344
11/04/2018 0.440 0.465 0.440 0.445 4,360,0000.356
10/04/2018 0.365 0.435 0.360 0.430 2,835,7000.344
09/04/2018 0.350 0.365 0.345 0.365 1,019,1000.292
06/04/2018 0.355 0.360 0.340 0.355 1,575,8000.284
05/04/2018 0.330 0.355 0.330 0.355 1,156,7000.284
04/04/2018 0.370 0.370 0.330 0.330 1,668,5000.264
03/04/2018 0.375 0.375 0.365 0.365 403,2000.292
02/04/2018 0.380 0.395 0.380 0.380 869,2000.304
30/03/2018 0.370 0.380 0.365 0.380 496,2000.304
29/03/2018 0.360 0.370 0.355 0.370 622,7000.296
28/03/2018 0.370 0.370 0.355 0.355 618,8000.284
27/03/2018 0.380 0.385 0.375 0.375 1,093,4000.300
26/03/2018 0.370 0.375 0.360 0.375 1,219,8000.300
23/03/2018 0.395 0.395 0.380 0.385 1,316,6000.308
22/03/2018 0.410 0.410 0.395 0.400 616,7000.320
21/03/2018 0.405 0.420 0.405 0.410 410,5000.328
20/03/2018 0.415 0.415 0.405 0.405 712,9000.324
19/03/2018 0.430 0.430 0.420 0.420 657,9000.336
16/03/2018 0.430 0.430 0.425 0.430 736,5000.344
15/03/2018 0.430 0.435 0.425 0.435 1,062,3000.348
14/03/2018 0.435 0.440 0.430 0.435 482,6000.348
13/03/2018 0.435 0.440 0.430 0.435 616,5000.348
12/03/2018 0.435 0.445 0.435 0.435 1,096,6000.348
09/03/2018 0.440 0.445 0.430 0.430 1,083,3000.344
08/03/2018 0.445 0.460 0.440 0.440 749,7000.352
07/03/2018 0.480 0.480 0.435 0.450 3,386,8000.360
06/03/2018 0.490 0.500 0.485 0.485 720,7000.388
05/03/2018 0.500 0.505 0.480 0.485 1,657,0000.388
02/03/2018 0.510 0.510 0.500 0.500 1,981,3000.400
01/03/2018 0.515 0.520 0.510 0.515 1,110,6000.412
28/02/2018 0.525 0.525 0.515 0.515 872,8000.412
27/02/2018 0.545 0.550 0.525 0.525 2,734,1000.420
26/02/2018 0.515 0.545 0.510 0.540 5,634,9000.432
23/02/2018 0.515 0.520 0.510 0.520 1,561,1000.416
22/02/2018 0.510 0.525 0.510 0.510 2,329,9000.408
21/02/2018 0.505 0.520 0.505 0.510 2,948,5000.408
20/02/2018 0.520 0.520 0.510 0.510 1,115,5000.408
19/02/2018 0.505 0.530 0.505 0.520 4,463,7000.416
15/02/2018 0.485 0.505 0.485 0.500 2,835,8000.400
14/02/2018 0.510 0.510 0.480 0.485 6,048,6000.388
13/02/2018 0.520 0.520 0.505 0.510 1,578,1000.408
12/02/2018 0.535 0.540 0.510 0.515 3,025,6000.412
09/02/2018 0.535 0.545 0.520 0.530 6,669,3000.424
08/02/2018 0.570 0.590 0.570 0.570 2,386,2000.456
07/02/2018 0.590 0.605 0.570 0.570 3,869,3000.456
06/02/2018 0.595 0.595 0.550 0.580 5,739,5000.464
05/02/2018 0.610 0.625 0.605 0.610 2,153,3000.488
02/02/2018 0.615 0.625 0.615 0.615 822,6000.492
30/01/2018 0.630 0.630 0.615 0.615 1,050,4000.492

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