Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Jun 21, 2019 to Sep 16, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/09/2019 to 16/09/2019)		 0.500 0.530 0.490 0.525 5,747,7000.525
Previous 2 weeks
(20/08/2019 to 02/09/2019)		 0.505 0.515 0.495 0.495 4,539,7000.495
Previous 4 weeks
(19/07/2019 to 19/08/2019)		 0.550 0.590 0.490 0.500 19,711,6000.500
Daily Historical Data
16/09/2019 0.525 0.530 0.520 0.525 436,8000.525
13/09/2019 0.505 0.525 0.500 0.525 1,010,0000.525
12/09/2019 0.495 0.500 0.495 0.500 365,2000.500
11/09/2019 0.515 0.520 0.490 0.495 2,118,9000.495
10/09/2019 0.505 0.510 0.500 0.500 804,6000.500
09/09/2019 0.505 0.505 0.505 0.505 1000.505
06/09/2019 0.510 0.515 0.505 0.505 163,9000.505
05/09/2019 0.510 0.520 0.500 0.505 450,3000.505
04/09/2019 0.500 0.510 0.500 0.505 371,5000.505
03/09/2019 0.500 0.500 0.495 0.495 26,4000.495
02/09/2019 0.500 0.500 0.495 0.495 141,1000.495
30/08/2019 0.510 0.510 0.500 0.500 185,9000.500
29/08/2019 0.500 0.510 0.495 0.510 141,8000.510
28/08/2019 0.500 0.505 0.495 0.500 168,7000.500
27/08/2019 0.510 0.515 0.500 0.505 917,4000.505
26/08/2019 0.505 0.510 0.500 0.505 758,2000.505
23/08/2019 0.510 0.510 0.510 0.510 126,5000.510
22/08/2019 0.500 0.510 0.495 0.510 1,032,3000.510
21/08/2019 0.500 0.505 0.495 0.495 769,6000.495
20/08/2019 0.505 0.510 0.500 0.500 298,2000.500
19/08/2019 0.500 0.510 0.500 0.500 692,8000.500
16/08/2019 0.500 0.505 0.495 0.495 208,7000.495
15/08/2019 0.495 0.505 0.495 0.500 417,4000.500
14/08/2019 0.495 0.510 0.495 0.500 1,061,2000.500
13/08/2019 0.510 0.510 0.490 0.490 951,8000.490
08/08/2019 0.515 0.515 0.510 0.510 481,4000.510
07/08/2019 0.515 0.515 0.510 0.515 482,7000.515
06/08/2019 0.500 0.520 0.490 0.515 3,089,9000.515
05/08/2019 0.550 0.555 0.520 0.525 2,560,8000.525
02/08/2019 0.570 0.575 0.550 0.550 1,174,4000.550
01/08/2019 0.580 0.580 0.570 0.570 288,3000.570
31/07/2019 0.580 0.590 0.570 0.585 2,431,1000.585
30/07/2019 0.555 0.585 0.550 0.580 3,479,1000.580
29/07/2019 0.555 0.555 0.550 0.550 114,5000.550
26/07/2019 0.550 0.550 0.545 0.545 355,4000.545
25/07/2019 0.545 0.550 0.545 0.550 89,1000.550
24/07/2019 0.550 0.555 0.545 0.550 314,4000.550
23/07/2019 0.545 0.550 0.540 0.550 640,9000.550
22/07/2019 0.545 0.550 0.540 0.540 663,4000.540
19/07/2019 0.550 0.555 0.545 0.550 214,3000.550
18/07/2019 0.550 0.550 0.550 0.550 455,3000.550
17/07/2019 0.550 0.555 0.550 0.555 687,0000.555
16/07/2019 0.550 0.555 0.545 0.550 1,477,3000.550
15/07/2019 0.545 0.550 0.540 0.550 326,3000.550
12/07/2019 0.550 0.555 0.540 0.545 1,416,9000.545
11/07/2019 0.540 0.550 0.535 0.545 843,8000.545
10/07/2019 0.545 0.545 0.535 0.535 433,4000.535
09/07/2019 0.540 0.545 0.535 0.540 318,2000.540
08/07/2019 0.555 0.555 0.540 0.545 935,9000.545
05/07/2019 0.565 0.565 0.545 0.550 1,273,7000.550
04/07/2019 0.560 0.565 0.555 0.565 1,409,5000.565
03/07/2019 0.550 0.570 0.550 0.555 1,885,6000.555
02/07/2019 0.545 0.550 0.540 0.550 1,061,1000.550
01/07/2019 0.540 0.550 0.530 0.550 1,930,9000.550
28/06/2019 0.535 0.535 0.530 0.530 547,2000.530
27/06/2019 0.535 0.540 0.530 0.535 463,5000.535
26/06/2019 0.530 0.545 0.530 0.535 1,000,8000.535
25/06/2019 0.530 0.535 0.525 0.535 786,4000.535
24/06/2019 0.530 0.535 0.525 0.525 511,4000.525
21/06/2019 0.540 0.540 0.525 0.525 574,2000.525

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