Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Oct 23, 2019 to Jan 17, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/01/2020 to 17/01/2020)		 0.500 0.515 0.490 0.500 2,117,3000.500
Previous 2 weeks
(19/12/2019 to 03/01/2020)		 0.500 0.515 0.480 0.510 2,657,7000.510
Previous 4 weeks
(21/11/2019 to 18/12/2019)		 0.500 0.510 0.490 0.500 2,366,7000.500
Daily Historical Data
17/01/2020 0.510 0.515 0.500 0.500 179,2000.500
16/01/2020 0.495 0.510 0.495 0.510 420,9000.510
15/01/2020 0.500 0.500 0.490 0.495 159,9000.495
14/01/2020 0.500 0.500 0.490 0.495 166,5000.495
13/01/2020 0.500 0.500 0.495 0.495 71,0000.495
10/01/2020 0.495 0.505 0.495 0.495 64,5000.495
09/01/2020 0.500 0.500 0.495 0.495 128,0000.495
08/01/2020 0.500 0.500 0.495 0.495 521,6000.495
07/01/2020 0.505 0.510 0.505 0.510 339,2000.510
06/01/2020 0.500 0.505 0.500 0.500 66,5000.500
03/01/2020 0.510 0.510 0.500 0.510 303,2000.510
02/01/2020 0.495 0.515 0.495 0.510 812,8000.510
31/12/2019 0.490 0.495 0.490 0.490 63,1000.490
30/12/2019 0.495 0.495 0.490 0.490 9,3000.490
27/12/2019 0.490 0.495 0.490 0.495 76,0000.495
26/12/2019 0.485 0.490 0.485 0.485 86,6000.485
24/12/2019 0.490 0.490 0.485 0.485 124,7000.485
23/12/2019 0.490 0.495 0.485 0.490 211,3000.490
20/12/2019 0.490 0.490 0.490 0.490 67,2000.490
19/12/2019 0.500 0.500 0.480 0.485 903,5000.485
18/12/2019 0.500 0.500 0.495 0.500 95,6000.500
17/12/2019 0.500 0.500 0.500 0.500 106,1000.500
16/12/2019 0.505 0.505 0.500 0.500 28,6000.500
13/12/2019 0.500 0.510 0.500 0.505 35,8000.505
12/12/2019 0.500 0.505 0.500 0.505 46,3000.505
11/12/2019 0.500 0.500 0.495 0.495 123,9000.495
10/12/2019 0.495 0.495 0.490 0.490 23,0000.490
09/12/2019 0.500 0.500 0.495 0.495 48,1000.495
06/12/2019 0.495 0.500 0.495 0.500 132,0000.500
05/12/2019 0.495 0.495 0.495 0.495 26,7000.495
04/12/2019 0.495 0.495 0.490 0.495 69,4000.495
03/12/2019 0.505 0.505 0.490 0.495 684,3000.495
02/12/2019 0.500 0.500 0.495 0.500 110,4000.500
29/11/2019 0.500 0.500 0.495 0.500 56,3000.500
28/11/2019 0.500 0.500 0.495 0.500 213,9000.500
27/11/2019 0.505 0.505 0.500 0.500 103,2000.500
26/11/2019 0.505 0.505 0.505 0.505 39,0000.505
25/11/2019 0.505 0.505 0.505 0.505 14,4000.505
22/11/2019 0.505 0.505 0.500 0.505 152,4000.505
21/11/2019 0.500 0.500 0.500 0.500 257,3000.500
20/11/2019 0.510 0.510 0.505 0.505 113,3000.505
19/11/2019 0.505 0.510 0.505 0.505 414,0000.505
18/11/2019 0.505 0.510 0.500 0.505 241,4000.505
15/11/2019 0.510 0.515 0.495 0.500 1,176,6000.500
14/11/2019 0.510 0.520 0.500 0.510 693,7000.510
13/11/2019 0.525 0.525 0.515 0.515 346,5000.515
12/11/2019 0.520 0.535 0.515 0.525 914,3000.525
11/11/2019 0.520 0.520 0.510 0.515 324,6000.515
08/11/2019 0.525 0.525 0.515 0.515 403,7000.515
07/11/2019 0.520 0.530 0.515 0.525 801,2000.525
06/11/2019 0.525 0.525 0.520 0.525 392,7000.525
05/11/2019 0.520 0.525 0.515 0.520 441,9000.520
04/11/2019 0.525 0.530 0.520 0.520 540,9000.520
01/11/2019 0.520 0.530 0.515 0.520 403,7000.520
31/10/2019 0.530 0.530 0.520 0.520 124,7000.520
30/10/2019 0.535 0.540 0.520 0.525 351,4000.525
29/10/2019 0.525 0.545 0.525 0.535 1,092,6000.535
25/10/2019 0.530 0.530 0.520 0.520 154,1000.520
24/10/2019 0.510 0.535 0.510 0.530 1,617,5000.530
23/10/2019 0.515 0.520 0.505 0.510 176,0000.510

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