Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Mar 06, 2020 to Jun 03, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/05/2020 to 03/06/2020)		 0.340 0.420 0.330 0.410 2,567,2000.410
Previous 2 weeks
(05/05/2020 to 19/05/2020)		 0.340 0.350 0.330 0.350 1,349,5000.350
Previous 4 weeks
(03/04/2020 to 04/05/2020)		 0.305 0.350 0.295 0.330 3,780,7000.330
Daily Historical Data
03/06/2020 0.415 0.420 0.400 0.410 456,1000.410
02/06/2020 0.375 0.410 0.375 0.405 458,2000.405
01/06/2020 0.360 0.375 0.360 0.375 238,3000.375
29/05/2020 0.360 0.360 0.355 0.360 196,0000.360
28/05/2020 0.350 0.355 0.350 0.350 380,6000.350
27/05/2020 0.340 0.350 0.340 0.350 334,5000.350
26/05/2020 0.340 0.340 0.340 0.340 100,0000.340
22/05/2020 0.345 0.345 0.330 0.335 235,3000.335
21/05/2020 0.345 0.350 0.345 0.350 161,2000.350
20/05/2020 0.340 0.340 0.340 0.340 7,0000.340
19/05/2020 0.340 0.350 0.340 0.350 114,2000.350
18/05/2020 0.340 0.345 0.340 0.340 51,1000.340
15/05/2020 0.340 0.345 0.330 0.330 318,2000.330
14/05/2020 0.340 0.340 0.330 0.335 211,5000.335
13/05/2020 0.345 0.345 0.345 0.345 34,2000.345
12/05/2020 0.345 0.345 0.340 0.340 52,2000.340
11/05/2020 0.340 0.345 0.340 0.345 265,3000.345
08/05/2020 0.340 0.345 0.335 0.340 197,6000.340
06/05/2020 0.340 0.340 0.335 0.335 5,1000.335
05/05/2020 0.340 0.350 0.340 0.340 100,1000.340
04/05/2020 0.335 0.335 0.330 0.330 116,7000.330
30/04/2020 0.335 0.350 0.335 0.345 881,4000.345
29/04/2020 0.330 0.340 0.330 0.335 118,0000.335
28/04/2020 0.325 0.335 0.325 0.325 43,4000.325
27/04/2020 0.335 0.335 0.325 0.325 52,9000.325
24/04/2020 0.320 0.325 0.320 0.325 102,0000.325
23/04/2020 0.320 0.330 0.315 0.315 120,1000.315
22/04/2020 0.320 0.325 0.315 0.325 184,6000.325
21/04/2020 0.335 0.335 0.320 0.325 135,1000.325
20/04/2020 0.335 0.345 0.325 0.335 148,9000.335
17/04/2020 0.335 0.350 0.320 0.325 428,2000.325
16/04/2020 0.340 0.345 0.330 0.335 130,0000.335
15/04/2020 0.340 0.340 0.335 0.340 93,0000.340
14/04/2020 0.320 0.340 0.320 0.340 451,4000.340
13/04/2020 0.310 0.310 0.310 0.310 2,0000.310
09/04/2020 0.305 0.320 0.300 0.315 333,5000.315
08/04/2020 0.300 0.300 0.295 0.300 51,1000.300
07/04/2020 0.305 0.315 0.300 0.305 190,2000.305
06/04/2020 0.295 0.300 0.295 0.300 78,2000.300
03/04/2020 0.305 0.310 0.295 0.295 120,0000.295
02/04/2020 0.300 0.305 0.300 0.305 80,0000.305
01/04/2020 0.300 0.300 0.290 0.300 188,8000.300
31/03/2020 0.305 0.305 0.300 0.305 202,2000.305
30/03/2020 0.295 0.300 0.285 0.300 253,6000.300
27/03/2020 0.305 0.310 0.295 0.305 396,1000.305
26/03/2020 0.320 0.320 0.300 0.300 639,2000.300
25/03/2020 0.310 0.315 0.310 0.315 223,7000.315
24/03/2020 0.290 0.310 0.290 0.310 189,0000.310
23/03/2020 0.305 0.305 0.285 0.295 406,8000.295
20/03/2020 0.300 0.315 0.295 0.315 473,4000.315
19/03/2020 0.320 0.320 0.290 0.305 514,4000.305
18/03/2020 0.335 0.340 0.330 0.330 189,3000.330
17/03/2020 0.320 0.340 0.320 0.335 355,5000.335
16/03/2020 0.380 0.380 0.345 0.350 539,4000.350
13/03/2020 0.385 0.385 0.350 0.380 401,2000.380
12/03/2020 0.415 0.415 0.395 0.395 529,3000.395
11/03/2020 0.425 0.430 0.410 0.415 221,8000.415
10/03/2020 0.425 0.435 0.395 0.425 602,7000.425
09/03/2020 0.455 0.455 0.430 0.430 432,2000.430
06/03/2020 0.460 0.460 0.450 0.455 549,7000.455

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