Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Feb 26, 2019 to May 23, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/05/2019 to 23/05/2019)
0.570 0.570 0.485 0.485 9,863,4000.485
Previous 2 weeks
(24/04/2019 to 08/05/2019)
0.635 0.645 0.550 0.560 9,226,6000.560
Previous 4 weeks
(26/03/2019 to 23/04/2019)
0.590 0.660 0.575 0.630 35,610,2000.630
Daily Historical Data
23/05/2019 0.490 0.495 0.485 0.485 963,4000.485
22/05/2019 0.490 0.500 0.490 0.490 505,7000.490
21/05/2019 0.500 0.500 0.485 0.490 1,288,2000.490
17/05/2019 0.515 0.520 0.500 0.500 1,269,6000.500
16/05/2019 0.520 0.525 0.515 0.515 687,9000.515
15/05/2019 0.525 0.530 0.515 0.525 739,1000.525
14/05/2019 0.525 0.540 0.510 0.530 1,296,5000.530
13/05/2019 0.560 0.565 0.535 0.545 1,070,0000.545
10/05/2019 0.560 0.565 0.555 0.560 940,5000.560
09/05/2019 0.570 0.570 0.550 0.560 1,102,5000.560
08/05/2019 0.570 0.570 0.560 0.560 465,4000.560
07/05/2019 0.565 0.580 0.560 0.575 919,1000.575
06/05/2019 0.575 0.575 0.550 0.555 1,070,7000.555
03/05/2019 0.585 0.590 0.575 0.575 718,5000.575
02/05/2019 0.600 0.600 0.580 0.580 1,540,7000.580
30/04/2019 0.625 0.630 0.625 0.625 362,6000.625
29/04/2019 0.630 0.640 0.625 0.625 1,202,0000.625
26/04/2019 0.625 0.635 0.625 0.635 648,1000.635
25/04/2019 0.630 0.635 0.620 0.625 850,8000.625
24/04/2019 0.635 0.645 0.625 0.630 1,448,7000.630
23/04/2019 0.635 0.640 0.630 0.630 366,4000.630
22/04/2019 0.635 0.640 0.630 0.635 383,2000.635
18/04/2019 0.650 0.655 0.635 0.640 939,9000.640
17/04/2019 0.645 0.655 0.640 0.650 1,913,2000.650
16/04/2019 0.640 0.655 0.640 0.645 1,724,3000.645
15/04/2019 0.640 0.650 0.625 0.640 1,229,6000.640
12/04/2019 0.645 0.645 0.630 0.635 876,0000.635
11/04/2019 0.650 0.660 0.640 0.640 2,413,9000.640
10/04/2019 0.630 0.655 0.630 0.655 4,005,1000.655
09/04/2019 0.610 0.635 0.610 0.630 2,686,7000.630
08/04/2019 0.605 0.615 0.605 0.610 1,021,7000.610
05/04/2019 0.610 0.615 0.595 0.605 1,599,5000.605
04/04/2019 0.620 0.620 0.600 0.605 1,474,9000.605
03/04/2019 0.615 0.620 0.610 0.615 808,7000.615
02/04/2019 0.630 0.630 0.615 0.625 835,0000.625
01/04/2019 0.630 0.635 0.620 0.630 2,264,0000.630
29/03/2019 0.605 0.630 0.605 0.620 3,700,4000.620
28/03/2019 0.605 0.610 0.590 0.610 2,657,4000.610
27/03/2019 0.585 0.610 0.580 0.605 2,900,8000.605
26/03/2019 0.590 0.600 0.575 0.580 1,809,5000.580
25/03/2019 0.605 0.610 0.585 0.590 3,232,5000.590
22/03/2019 0.620 0.625 0.610 0.615 1,515,1000.615
21/03/2019 0.620 0.635 0.610 0.615 2,186,3000.615
20/03/2019 0.640 0.640 0.615 0.620 2,637,1000.620
19/03/2019 0.630 0.640 0.625 0.640 2,101,9000.640
18/03/2019 0.635 0.640 0.625 0.625 1,315,4000.625
15/03/2019 0.650 0.655 0.625 0.630 2,319,1000.630
14/03/2019 0.655 0.660 0.645 0.655 1,743,2000.655
13/03/2019 0.675 0.680 0.630 0.645 3,006,8000.645
12/03/2019 0.645 0.680 0.645 0.670 6,633,6000.670
11/03/2019 0.610 0.650 0.605 0.640 5,844,6000.640
08/03/2019 0.610 0.615 0.605 0.610 1,436,2000.610
07/03/2019 0.605 0.615 0.600 0.610 4,677,9000.610
06/03/2019 0.575 0.610 0.575 0.600 6,068,5000.600
05/03/2019 0.575 0.580 0.570 0.570 1,208,8000.570
04/03/2019 0.565 0.580 0.565 0.575 1,816,9000.575
01/03/2019 0.560 0.575 0.550 0.565 1,235,7000.565
28/02/2019 0.580 0.585 0.565 0.570 1,546,5000.570
27/02/2019 0.575 0.595 0.575 0.585 4,080,3000.585
26/02/2019 0.560 0.585 0.560 0.575 4,291,6000.575

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