Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Aug 23, 2018 to Nov 15, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/11/2018 to 15/11/2018)		 0.460 0.515 0.455 0.495 9,607,4000.495
Previous 2 weeks
(18/10/2018 to 31/10/2018)		 0.525 0.525 0.450 0.450 6,383,8000.450
Previous 4 weeks
(20/09/2018 to 17/10/2018)		 0.545 0.575 0.510 0.525 8,984,3000.525
Daily Historical Data
15/11/2018 0.500 0.505 0.495 0.495 242,6000.495
14/11/2018 0.500 0.515 0.495 0.495 1,232,1000.495
13/11/2018 0.485 0.510 0.485 0.500 1,278,1000.500
12/11/2018 0.485 0.500 0.485 0.495 355,3000.495
09/11/2018 0.505 0.505 0.480 0.490 607,0000.490
08/11/2018 0.500 0.515 0.500 0.505 1,173,8000.505
07/11/2018 0.475 0.500 0.475 0.495 951,8000.495
05/11/2018 0.480 0.485 0.475 0.475 403,6000.475
02/11/2018 0.465 0.485 0.460 0.485 2,713,3000.485
01/11/2018 0.460 0.465 0.455 0.455 649,8000.455
31/10/2018 0.465 0.465 0.450 0.450 989,5000.450
30/10/2018 0.470 0.470 0.450 0.455 417,6000.455
29/10/2018 0.470 0.475 0.460 0.470 131,7000.470
26/10/2018 0.485 0.485 0.465 0.465 311,3000.465
25/10/2018 0.480 0.490 0.450 0.485 1,740,9000.485
24/10/2018 0.510 0.510 0.485 0.485 833,7000.485
23/10/2018 0.515 0.515 0.500 0.500 784,0000.500
22/10/2018 0.515 0.520 0.510 0.515 432,5000.515
19/10/2018 0.520 0.520 0.510 0.515 409,8000.515
18/10/2018 0.525 0.525 0.515 0.515 332,8000.515
17/10/2018 0.530 0.535 0.525 0.525 89,2000.525
16/10/2018 0.525 0.540 0.520 0.525 267,5000.525
15/10/2018 0.525 0.540 0.515 0.530 702,3000.530
12/10/2018 0.520 0.525 0.515 0.520 247,8000.520
11/10/2018 0.520 0.525 0.510 0.525 490,8000.525
10/10/2018 0.545 0.550 0.530 0.530 857,1000.530
09/10/2018 0.545 0.550 0.540 0.540 244,1000.540
08/10/2018 0.545 0.560 0.540 0.545 276,6000.545
05/10/2018 0.555 0.560 0.545 0.550 190,9000.550
04/10/2018 0.560 0.565 0.545 0.545 317,5000.545
03/10/2018 0.545 0.570 0.535 0.565 639,6000.565
02/10/2018 0.545 0.545 0.535 0.545 515,5000.545
01/10/2018 0.550 0.555 0.540 0.545 217,0000.545
28/09/2018 0.535 0.555 0.535 0.545 348,2000.545
27/09/2018 0.550 0.550 0.535 0.545 343,6000.545
26/09/2018 0.560 0.560 0.540 0.545 571,4000.545
25/09/2018 0.560 0.565 0.550 0.550 238,0000.550
24/09/2018 0.565 0.570 0.560 0.560 327,6000.560
21/09/2018 0.565 0.575 0.555 0.560 919,5000.560
20/09/2018 0.545 0.570 0.540 0.555 1,180,1000.555
19/09/2018 0.540 0.550 0.535 0.550 230,6000.550
18/09/2018 0.545 0.550 0.530 0.540 203,8000.540
17/09/2018 0.545 0.555 0.545 0.545 397,7000.545
14/09/2018 0.540 0.555 0.540 0.545 548,9000.545
13/09/2018 0.540 0.545 0.540 0.540 128,9000.540
12/09/2018 0.525 0.540 0.525 0.535 272,3000.535
11/09/2018 0.525 0.535 0.525 0.525 158,9000.525
10/09/2018 0.550 0.555 0.520 0.525 1,163,9000.525
07/09/2018 0.565 0.570 0.550 0.550 689,8000.550
06/09/2018 0.570 0.570 0.565 0.565 48,2000.565
05/09/2018 0.560 0.575 0.560 0.565 453,8000.565
04/09/2018 0.565 0.575 0.565 0.565 397,8000.565
03/09/2018 0.570 0.570 0.555 0.565 743,5000.565
31/08/2018 0.580 0.580 0.570 0.570 419,1000.570
30/08/2018 0.585 0.590 0.575 0.580 647,7000.580
29/08/2018 0.580 0.595 0.580 0.590 462,5000.590
28/08/2018 0.580 0.590 0.580 0.580 463,0000.580
27/08/2018 0.585 0.585 0.570 0.580 511,4000.580
24/08/2018 0.600 0.605 0.595 0.600 437,0000.600
23/08/2018 0.595 0.605 0.595 0.595 1,180,2000.595

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