Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Apr 26, 2018 to Jul 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/07/2018 to 23/07/2018)		 0.615 0.660 0.585 0.655 25,665,7000.655
Previous 2 weeks
(26/06/2018 to 09/07/2018)		 0.830 0.875 0.580 0.610 38,650,4000.610
Previous 4 weeks
(25/05/2018 to 25/06/2018)		 0.885 0.945 0.805 0.830 34,542,7000.830
Daily Historical Data
23/07/2018 0.610 0.660 0.605 0.655 6,033,6000.655
20/07/2018 0.610 0.620 0.605 0.610 2,172,5000.610
19/07/2018 0.605 0.620 0.595 0.610 3,053,2000.610
18/07/2018 0.600 0.600 0.590 0.590 492,5000.590
17/07/2018 0.600 0.600 0.585 0.590 1,512,8000.590
16/07/2018 0.610 0.610 0.600 0.600 1,513,0000.600
13/07/2018 0.605 0.610 0.595 0.600 2,025,7000.600
12/07/2018 0.620 0.620 0.605 0.605 1,685,6000.605
11/07/2018 0.620 0.625 0.610 0.615 2,652,0000.615
10/07/2018 0.615 0.635 0.605 0.630 4,524,8000.630
09/07/2018 0.600 0.620 0.585 0.610 7,060,2000.610
06/07/2018 0.700 0.700 0.580 0.580 19,462,0000.580
05/07/2018 0.790 0.800 0.775 0.780 505,0000.780
04/07/2018 0.805 0.805 0.790 0.795 206,3000.795
03/07/2018 0.790 0.805 0.785 0.800 524,3000.800
02/07/2018 0.825 0.830 0.780 0.785 2,838,8000.785
29/06/2018 0.840 0.840 0.825 0.830 562,1000.830
28/06/2018 0.820 0.840 0.820 0.830 307,6000.830
27/06/2018 0.865 0.865 0.815 0.830 1,581,3000.830
26/06/2018 0.830 0.875 0.830 0.865 5,602,8000.865
25/06/2018 0.840 0.840 0.825 0.830 518,3000.830
22/06/2018 0.825 0.840 0.815 0.835 1,178,6000.835
21/06/2018 0.845 0.845 0.805 0.820 889,7000.820
20/06/2018 0.831 0.845 0.830 0.845 971,6000.845
19/06/2018 0.820 0.845 0.815 0.830 1,253,5000.830
18/06/2018 0.810 0.830 0.805 0.820 664,9000.820
14/06/2018 0.830 0.845 0.810 0.815 2,398,5000.815
13/06/2018 0.835 0.840 0.820 0.825 940,3000.825
12/06/2018 0.840 0.850 0.835 0.835 926,5000.835
11/06/2018 0.885 0.885 0.825 0.845 4,194,8000.845
08/06/2018 0.895 0.900 0.880 0.885 929,9000.885
07/06/2018 0.910 0.915 0.890 0.895 865,3000.895
06/06/2018 0.925 0.925 0.900 0.900 398,4000.900
05/06/2018 0.895 0.925 0.890 0.925 3,623,2000.925
04/06/2018 0.945 0.945 0.880 0.890 3,644,0000.890
01/06/2018 0.900 0.945 0.895 0.945 2,453,9000.945
31/05/2018 0.900 0.905 0.885 0.895 908,5000.895
30/05/2018 0.900 0.900 0.885 0.890 984,4000.890
28/05/2018 0.905 0.915 0.900 0.910 1,479,6000.910
25/05/2018 0.885 0.920 0.875 0.895 5,318,8000.895
24/05/2018 0.890 0.910 0.890 0.895 3,520,4000.895
23/05/2018 0.925 0.925 0.875 0.880 2,736,8000.880
22/05/2018 0.945 0.950 0.920 0.925 1,716,8000.925
21/05/2018 0.955 0.955 0.935 0.940 763,6000.940
18/05/2018 0.950 0.960 0.945 0.950 498,5000.950
17/05/2018 0.960 0.980 0.940 0.945 1,453,2000.945
16/05/2018 0.975 0.975 0.950 0.960 1,105,2000.960
15/05/2018 0.995 0.995 0.965 0.975 2,276,2000.975
14/05/2018 0.990 1.000 0.990 0.995 979,4000.995
11/05/2018 1.030 1.030 0.985 0.985 3,117,1000.985
10/05/2018 1.050 1.050 1.020 1.030 2,564,3001.030
09/05/2018 1.030 1.030 1.020 1.030 867,7001.030
08/05/2018 1.030 1.040 1.010 1.020 480,9001.020
07/05/2018 1.030 1.040 1.020 1.030 535,8001.030
04/05/2018 1.030 1.040 1.020 1.020 442,0001.020
03/05/2018 1.030 1.050 1.020 1.030 359,5001.030
02/05/2018 1.040 1.050 1.040 1.050 368,0001.050
30/04/2018 1.050 1.070 1.050 1.050 353,1001.050
27/04/2018 1.050 1.070 1.040 1.070 1,328,5001.070
26/04/2018 1.060 1.060 1.010 1.040 809,0001.040

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