Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Dec 20, 2018 to Mar 19, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/03/2019 to 19/03/2019)		 0.575 0.680 0.575 0.640 35,147,2000.640
Previous 2 weeks
(20/02/2019 to 05/03/2019)		 0.550 0.595 0.550 0.570 20,050,2000.570
Previous 4 weeks
(21/01/2019 to 19/02/2019)		 0.495 0.585 0.480 0.545 19,518,6000.545
Daily Historical Data
19/03/2019 0.630 0.640 0.625 0.640 2,101,9000.640
18/03/2019 0.635 0.640 0.625 0.625 1,315,4000.625
15/03/2019 0.650 0.655 0.625 0.630 2,319,1000.630
14/03/2019 0.655 0.660 0.645 0.655 1,743,2000.655
13/03/2019 0.675 0.680 0.630 0.645 3,006,8000.645
12/03/2019 0.645 0.680 0.645 0.670 6,633,6000.670
11/03/2019 0.610 0.650 0.605 0.640 5,844,6000.640
08/03/2019 0.610 0.615 0.605 0.610 1,436,2000.610
07/03/2019 0.605 0.615 0.600 0.610 4,677,9000.610
06/03/2019 0.575 0.610 0.575 0.600 6,068,5000.600
05/03/2019 0.575 0.580 0.570 0.570 1,208,8000.570
04/03/2019 0.565 0.580 0.565 0.575 1,816,9000.575
01/03/2019 0.560 0.575 0.550 0.565 1,235,7000.565
28/02/2019 0.580 0.585 0.565 0.570 1,546,5000.570
27/02/2019 0.575 0.595 0.575 0.585 4,080,3000.585
26/02/2019 0.560 0.585 0.560 0.575 4,291,6000.575
25/02/2019 0.565 0.570 0.550 0.565 1,490,9000.565
22/02/2019 0.560 0.570 0.560 0.565 978,1000.565
21/02/2019 0.565 0.575 0.560 0.565 1,164,9000.565
20/02/2019 0.550 0.570 0.550 0.560 2,236,5000.560
19/02/2019 0.560 0.560 0.545 0.545 858,6000.545
18/02/2019 0.570 0.575 0.555 0.565 859,3000.565
15/02/2019 0.570 0.570 0.550 0.565 917,5000.565
14/02/2019 0.555 0.585 0.550 0.565 3,553,8000.565
13/02/2019 0.550 0.565 0.540 0.550 1,803,9000.550
12/02/2019 0.500 0.555 0.490 0.555 4,852,9000.555
11/02/2019 0.495 0.505 0.490 0.500 715,5000.500
08/02/2019 0.500 0.500 0.495 0.495 453,1000.495
07/02/2019 0.505 0.510 0.495 0.505 1,107,5000.505
04/02/2019 0.490 0.500 0.490 0.495 254,8000.495
01/02/2019 0.490 0.490 0.485 0.485 99,2000.485
31/01/2019 0.490 0.500 0.485 0.490 529,8000.490
30/01/2019 0.490 0.495 0.485 0.485 302,7000.485
29/01/2019 0.490 0.495 0.485 0.490 886,8000.490
28/01/2019 0.490 0.500 0.485 0.485 499,1000.485
25/01/2019 0.490 0.490 0.485 0.485 110,2000.485
24/01/2019 0.490 0.495 0.480 0.490 262,2000.490
23/01/2019 0.500 0.500 0.485 0.490 373,9000.490
22/01/2019 0.500 0.500 0.495 0.500 372,5000.500
21/01/2019 0.495 0.510 0.495 0.500 705,3000.500
18/01/2019 0.490 0.500 0.485 0.490 654,5000.490
17/01/2019 0.490 0.495 0.490 0.490 854,0000.490
16/01/2019 0.490 0.500 0.480 0.490 1,005,1000.490
15/01/2019 0.485 0.495 0.475 0.485 513,6000.485
14/01/2019 0.490 0.490 0.475 0.475 99,7000.475
11/01/2019 0.480 0.495 0.480 0.485 267,8000.485
10/01/2019 0.470 0.490 0.455 0.480 702,9000.480
09/01/2019 0.460 0.475 0.460 0.470 306,4000.470
08/01/2019 0.465 0.470 0.460 0.465 196,5000.465
07/01/2019 0.450 0.465 0.450 0.465 168,5000.465
04/01/2019 0.440 0.455 0.440 0.455 195,0000.455
03/01/2019 0.445 0.460 0.445 0.445 88,3000.445
02/01/2019 0.445 0.450 0.440 0.450 283,8000.450
31/12/2018 0.450 0.450 0.445 0.445 225,3000.445
28/12/2018 0.455 0.460 0.445 0.450 381,9000.450
27/12/2018 0.460 0.460 0.455 0.455 279,7000.455
26/12/2018 0.450 0.460 0.450 0.455 358,2000.455
24/12/2018 - - - - 0-
21/12/2018 0.470 0.470 0.455 0.460 393,6000.460
20/12/2018 0.470 0.470 0.460 0.465 112,6000.465

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