Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from May 06, 2020 to Aug 03, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/07/2020 to 03/08/2020)		 0.375 0.375 0.330 0.330 1,075,2000.330
Previous 2 weeks
(03/07/2020 to 17/07/2020)		 0.390 0.400 0.370 0.370 945,2000.370
Previous 4 weeks
(05/06/2020 to 02/07/2020)		 0.410 0.430 0.355 0.380 4,262,0000.380
Daily Historical Data
03/08/2020 0.350 0.350 0.330 0.330 26,8000.330
30/07/2020 0.340 0.350 0.335 0.335 42,0000.335
29/07/2020 0.350 0.350 0.340 0.350 40,3000.350
28/07/2020 0.355 0.360 0.345 0.345 125,1000.345
27/07/2020 0.365 0.365 0.355 0.355 113,4000.355
24/07/2020 0.370 0.370 0.360 0.365 96,8000.365
23/07/2020 0.370 0.375 0.360 0.360 478,8000.360
22/07/2020 0.370 0.370 0.365 0.365 69,0000.365
21/07/2020 0.375 0.375 0.370 0.370 16,9000.370
20/07/2020 0.375 0.375 0.365 0.375 66,1000.375
17/07/2020 0.375 0.375 0.370 0.370 5,9000.370
16/07/2020 0.375 0.375 0.375 0.375 51,4000.375
15/07/2020 0.370 0.385 0.370 0.375 60,2000.375
14/07/2020 0.375 0.385 0.370 0.375 329,6000.375
13/07/2020 0.375 0.385 0.375 0.385 15,1000.385
09/07/2020 0.385 0.385 0.375 0.385 146,3000.385
08/07/2020 0.385 0.390 0.385 0.390 15,0000.390
07/07/2020 0.395 0.400 0.380 0.380 138,3000.380
06/07/2020 0.380 0.395 0.380 0.395 33,0000.395
03/07/2020 0.390 0.390 0.380 0.380 150,4000.380
02/07/2020 0.390 0.390 0.380 0.380 10,0000.380
01/07/2020 0.385 0.390 0.385 0.390 53,8000.390
30/06/2020 0.375 0.385 0.370 0.380 34,7000.380
29/06/2020 0.375 0.375 0.370 0.370 43,8000.370
26/06/2020 0.380 0.385 0.375 0.385 53,4000.385
25/06/2020 0.385 0.385 0.380 0.380 171,5000.380
24/06/2020 0.395 0.400 0.395 0.395 179,6000.395
23/06/2020 0.395 0.400 0.390 0.400 233,4000.400
22/06/2020 0.395 0.395 0.395 0.395 60,4000.395
19/06/2020 0.400 0.400 0.390 0.395 97,2000.395
18/06/2020 0.395 0.400 0.395 0.395 81,8000.395
17/06/2020 0.400 0.400 0.400 0.400 32,5000.400
16/06/2020 0.390 0.410 0.390 0.400 309,7000.400
15/06/2020 0.390 0.390 0.370 0.385 481,2000.385
12/06/2020 0.380 0.395 0.355 0.395 824,4000.395
11/06/2020 0.410 0.410 0.385 0.385 668,5000.385
10/06/2020 0.415 0.420 0.415 0.420 123,8000.420
09/06/2020 0.425 0.425 0.415 0.415 143,2000.415
08/06/2020 0.415 0.430 0.415 0.420 542,0000.420
05/06/2020 0.410 0.415 0.405 0.415 117,1000.415
04/06/2020 0.420 0.420 0.405 0.415 201,7000.415
03/06/2020 0.415 0.420 0.400 0.410 456,1000.410
02/06/2020 0.375 0.410 0.375 0.405 458,2000.405
01/06/2020 0.360 0.375 0.360 0.375 238,3000.375
29/05/2020 0.360 0.360 0.355 0.360 196,0000.360
28/05/2020 0.350 0.355 0.350 0.350 380,6000.350
27/05/2020 0.340 0.350 0.340 0.350 334,5000.350
26/05/2020 0.340 0.340 0.340 0.340 100,0000.340
22/05/2020 0.345 0.345 0.330 0.335 235,3000.335
21/05/2020 0.345 0.350 0.345 0.350 161,2000.350
20/05/2020 0.340 0.340 0.340 0.340 7,0000.340
19/05/2020 0.340 0.350 0.340 0.350 114,2000.350
18/05/2020 0.340 0.345 0.340 0.340 51,1000.340
15/05/2020 0.340 0.345 0.330 0.330 318,2000.330
14/05/2020 0.340 0.340 0.330 0.335 211,5000.335
13/05/2020 0.345 0.345 0.345 0.345 34,2000.345
12/05/2020 0.345 0.345 0.340 0.340 52,2000.340
11/05/2020 0.340 0.345 0.340 0.345 265,3000.345
08/05/2020 0.340 0.345 0.335 0.340 197,6000.340
06/05/2020 0.340 0.340 0.335 0.335 5,1000.335

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