Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Apr 22, 2019 to Jul 17, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/07/2019 to 17/07/2019)		 0.560 0.565 0.535 0.555 9,122,0000.555
Previous 2 weeks
(20/06/2019 to 03/07/2019)		 0.530 0.570 0.525 0.555 9,666,0000.555
Previous 4 weeks
(22/05/2019 to 19/06/2019)		 0.490 0.560 0.485 0.530 13,092,2000.530
Daily Historical Data
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
20/06/2019 0.530 0.545 0.525 0.535 904,9000.535
19/06/2019 0.530 0.530 0.520 0.530 1,368,6000.530
18/06/2019 0.525 0.530 0.515 0.520 1,590,1000.520
17/06/2019 0.535 0.535 0.525 0.525 233,1000.525
14/06/2019 0.540 0.540 0.530 0.530 284,4000.530
13/06/2019 0.535 0.540 0.525 0.535 308,2000.535
12/06/2019 0.545 0.545 0.530 0.535 802,6000.535
11/06/2019 0.540 0.550 0.540 0.545 357,0000.545
10/06/2019 0.520 0.560 0.520 0.540 963,2000.540
07/06/2019 0.505 0.525 0.505 0.520 534,5000.520
06/06/2019 0.500 0.515 0.495 0.510 430,4000.510
04/06/2019 0.495 0.505 0.490 0.500 318,5000.500
03/06/2019 0.495 0.495 0.485 0.490 933,5000.490
31/05/2019 0.500 0.505 0.490 0.500 266,8000.500
30/05/2019 0.510 0.510 0.495 0.505 621,9000.505
29/05/2019 0.520 0.525 0.510 0.515 429,3000.515
28/05/2019 0.515 0.525 0.510 0.515 655,1000.515
27/05/2019 0.495 0.515 0.495 0.515 920,6000.515
24/05/2019 0.490 0.500 0.485 0.500 605,3000.500
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

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