Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Jul 02, 2020 to Sep 28, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/09/2020 to 28/09/2020)		 0.355 0.360 0.335 0.340 1,415,4000.340
Previous 2 weeks
(01/09/2020 to 14/09/2020)		 0.360 0.370 0.350 0.355 526,7000.355
Previous 4 weeks
(03/08/2020 to 31/08/2020)		 0.350 0.390 0.325 0.350 2,817,2000.350
Daily Historical Data
28/09/2020 0.340 0.340 0.335 0.340 32,1000.340
25/09/2020 0.340 0.340 0.335 0.335 230,3000.335
24/09/2020 0.340 0.345 0.335 0.345 110,1000.345
23/09/2020 0.340 0.340 0.340 0.340 1,0000.340
22/09/2020 0.340 0.345 0.340 0.340 33,1000.340
21/09/2020 0.350 0.350 0.340 0.345 373,6000.345
18/09/2020 0.350 0.350 0.350 0.350 364,1000.350
17/09/2020 0.360 0.360 0.360 0.360 9000.360
16/09/2020 0.350 0.360 0.350 0.360 16,2000.360
15/09/2020 0.355 0.355 0.345 0.345 254,0000.345
14/09/2020 0.360 0.360 0.355 0.355 97,4000.355
11/09/2020 0.355 0.355 0.355 0.355 2000.355
10/09/2020 - - - - 0-
09/09/2020 0.355 0.355 0.355 0.355 50,0000.355
08/09/2020 0.350 0.360 0.350 0.360 65,0000.360
07/09/2020 0.355 0.355 0.355 0.355 20,0000.355
04/09/2020 0.355 0.360 0.355 0.355 214,7000.355
03/09/2020 0.365 0.365 0.365 0.365 48,4000.365
02/09/2020 0.370 0.370 0.360 0.360 8,6000.360
01/09/2020 0.360 0.360 0.350 0.360 22,4000.360
31/08/2020 0.360 0.360 0.350 0.350 140,0000.350
28/08/2020 0.370 0.370 0.370 0.370 20,0000.370
27/08/2020 0.375 0.380 0.370 0.370 149,7000.370
26/08/2020 0.370 0.370 0.370 0.370 94,5000.370
25/08/2020 0.375 0.375 0.375 0.375 45,2000.375
24/08/2020 0.370 0.370 0.370 0.370 59,0000.370
21/08/2020 0.375 0.375 0.365 0.365 151,0000.365
20/08/2020 0.375 0.375 0.370 0.370 47,6000.370
19/08/2020 0.375 0.375 0.370 0.375 52,4000.375
18/08/2020 0.375 0.380 0.370 0.375 72,3000.375
17/08/2020 0.380 0.380 0.375 0.375 509,1000.375
14/08/2020 0.385 0.390 0.375 0.375 422,6000.375
13/08/2020 0.365 0.380 0.360 0.380 429,7000.380
12/08/2020 - - - - 0-
11/08/2020 0.365 0.370 0.360 0.365 268,4000.365
07/08/2020 0.345 0.365 0.335 0.360 149,6000.360
06/08/2020 0.350 0.350 0.340 0.340 55,9000.340
05/08/2020 0.350 0.350 0.340 0.340 65,4000.340
04/08/2020 0.330 0.330 0.325 0.330 58,0000.330
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

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