Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Sep 10, 2020 to Dec 02, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(19/11/2020 to 02/12/2020)
0.425 0.435 0.410 0.425 3,058,4000.425
Previous 2 weeks
(05/11/2020 to 18/11/2020)
0.365 0.430 0.355 0.415 5,256,2000.415
Previous 4 weeks
(08/10/2020 to 04/11/2020)
0.335 0.380 0.335 0.365 2,274,2000.365
Daily Historical Data
02/12/2020 0.425 0.435 0.425 0.425 470,7000.425
01/12/2020 0.425 0.430 0.420 0.420 651,9000.420
30/11/2020 0.420 0.425 0.420 0.420 117,3000.420
27/11/2020 0.425 0.425 0.415 0.420 57,4000.420
26/11/2020 0.410 0.425 0.410 0.425 242,9000.425
25/11/2020 0.425 0.425 0.410 0.410 333,9000.410
24/11/2020 0.425 0.430 0.420 0.425 458,4000.425
23/11/2020 0.425 0.425 0.410 0.425 274,5000.425
20/11/2020 0.420 0.430 0.420 0.425 254,8000.425
19/11/2020 0.425 0.425 0.415 0.415 196,6000.415
18/11/2020 0.415 0.420 0.410 0.415 218,8000.415
17/11/2020 0.420 0.430 0.415 0.420 1,715,2000.420
16/11/2020 0.390 0.415 0.385 0.410 1,687,6000.410
13/11/2020 0.385 0.385 0.375 0.380 183,8000.380
12/11/2020 0.390 0.395 0.380 0.380 507,5000.380
11/11/2020 0.365 0.390 0.365 0.385 481,2000.385
10/11/2020 0.365 0.375 0.365 0.370 186,0000.370
09/11/2020 0.360 0.365 0.360 0.365 80,9000.365
06/11/2020 0.360 0.365 0.355 0.365 108,4000.365
05/11/2020 0.365 0.370 0.365 0.365 86,8000.365
04/11/2020 0.365 0.365 0.355 0.365 57,8000.365
03/11/2020 0.365 0.365 0.360 0.365 101,9000.365
02/11/2020 0.360 0.360 0.360 0.360 14,9000.360
30/10/2020 0.350 0.365 0.350 0.365 52,4000.365
29/10/2020 0.370 0.370 0.350 0.360 22,5000.360
28/10/2020 0.360 0.370 0.355 0.370 16,5000.370
27/10/2020 0.380 0.380 0.360 0.360 18,5000.360
26/10/2020 0.370 0.370 0.365 0.365 79,3000.365
23/10/2020 0.370 0.370 0.370 0.370 8,5000.370
22/10/2020 0.360 0.365 0.360 0.365 27,0000.365
21/10/2020 0.365 0.375 0.360 0.360 654,8000.360
20/10/2020 - - - - 0-
19/10/2020 0.360 0.360 0.360 0.360 60,1000.360
16/10/2020 0.360 0.360 0.350 0.355 151,0000.355
15/10/2020 0.350 0.355 0.350 0.355 26,3000.355
14/10/2020 - - - - 0-
13/10/2020 0.355 0.365 0.355 0.365 411,2000.365
12/10/2020 0.340 0.355 0.340 0.355 172,2000.355
09/10/2020 0.340 0.345 0.340 0.340 273,7000.340
08/10/2020 0.335 0.335 0.335 0.335 125,6000.335
07/10/2020 0.340 0.340 0.340 0.340 306,6000.340
06/10/2020 - - - - 0-
05/10/2020 0.340 0.345 0.335 0.345 54,4000.345
02/10/2020 0.340 0.345 0.335 0.345 178,3000.345
01/10/2020 - - - - 0-
30/09/2020 - - - - 0-
29/09/2020 0.335 0.340 0.335 0.335 197,1000.335
28/09/2020 0.340 0.340 0.335 0.340 32,1000.340
25/09/2020 0.340 0.340 0.335 0.335 230,3000.335
24/09/2020 0.340 0.345 0.335 0.345 110,1000.345
23/09/2020 0.340 0.340 0.340 0.340 1,0000.340
22/09/2020 0.340 0.345 0.340 0.340 33,1000.340
21/09/2020 0.350 0.350 0.340 0.345 373,6000.345
18/09/2020 0.350 0.350 0.350 0.350 364,1000.350
17/09/2020 0.360 0.360 0.360 0.360 9000.360
16/09/2020 0.350 0.360 0.350 0.360 16,2000.360
15/09/2020 0.355 0.355 0.345 0.345 254,0000.345
14/09/2020 0.360 0.360 0.355 0.355 97,4000.355
11/09/2020 0.355 0.355 0.355 0.355 2000.355
10/09/2020 - - - - 0-

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