Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Sep 20, 2019 to Dec 13, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/12/2019 to 13/12/2019)		 0.500 0.510 0.490 0.505 1,299,9000.505
Previous 2 weeks
(18/11/2019 to 29/11/2019)		 0.505 0.510 0.495 0.500 1,605,2000.500
Previous 4 weeks
(18/10/2019 to 15/11/2019)		 0.515 0.545 0.495 0.500 10,882,5000.500
Daily Historical Data
13/12/2019 0.500 0.510 0.500 0.505 35,8000.505
12/12/2019 0.500 0.505 0.500 0.505 46,3000.505
11/12/2019 0.500 0.500 0.495 0.495 123,9000.495
10/12/2019 0.495 0.495 0.490 0.490 23,0000.490
09/12/2019 0.500 0.500 0.495 0.495 48,1000.495
06/12/2019 0.495 0.500 0.495 0.500 132,0000.500
05/12/2019 0.495 0.495 0.495 0.495 26,7000.495
04/12/2019 0.495 0.495 0.490 0.495 69,4000.495
03/12/2019 0.505 0.505 0.490 0.495 684,3000.495
02/12/2019 0.500 0.500 0.495 0.500 110,4000.500
29/11/2019 0.500 0.500 0.495 0.500 56,3000.500
28/11/2019 0.500 0.500 0.495 0.500 213,9000.500
27/11/2019 0.505 0.505 0.500 0.500 103,2000.500
26/11/2019 0.505 0.505 0.505 0.505 39,0000.505
25/11/2019 0.505 0.505 0.505 0.505 14,4000.505
22/11/2019 0.505 0.505 0.500 0.505 152,4000.505
21/11/2019 0.500 0.500 0.500 0.500 257,3000.500
20/11/2019 0.510 0.510 0.505 0.505 113,3000.505
19/11/2019 0.505 0.510 0.505 0.505 414,0000.505
18/11/2019 0.505 0.510 0.500 0.505 241,4000.505
15/11/2019 0.510 0.515 0.495 0.500 1,176,6000.500
14/11/2019 0.510 0.520 0.500 0.510 693,7000.510
13/11/2019 0.525 0.525 0.515 0.515 346,5000.515
12/11/2019 0.520 0.535 0.515 0.525 914,3000.525
11/11/2019 0.520 0.520 0.510 0.515 324,6000.515
08/11/2019 0.525 0.525 0.515 0.515 403,7000.515
07/11/2019 0.520 0.530 0.515 0.525 801,2000.525
06/11/2019 0.525 0.525 0.520 0.525 392,7000.525
05/11/2019 0.520 0.525 0.515 0.520 441,9000.520
04/11/2019 0.525 0.530 0.520 0.520 540,9000.520
01/11/2019 0.520 0.530 0.515 0.520 403,7000.520
31/10/2019 0.530 0.530 0.520 0.520 124,7000.520
30/10/2019 0.535 0.540 0.520 0.525 351,4000.525
29/10/2019 0.525 0.545 0.525 0.535 1,092,6000.535
25/10/2019 0.530 0.530 0.520 0.520 154,1000.520
24/10/2019 0.510 0.535 0.510 0.530 1,617,5000.530
23/10/2019 0.515 0.520 0.505 0.510 176,0000.510
22/10/2019 0.510 0.520 0.510 0.515 337,6000.515
21/10/2019 0.510 0.515 0.505 0.515 117,2000.515
18/10/2019 0.515 0.525 0.505 0.510 471,6000.510
17/10/2019 0.505 0.525 0.505 0.520 1,742,5000.520
16/10/2019 0.500 0.505 0.500 0.505 64,5000.505
15/10/2019 0.505 0.505 0.495 0.500 68,6000.500
14/10/2019 0.500 0.505 0.495 0.500 53,7000.500
11/10/2019 0.505 0.505 0.495 0.495 125,7000.495
10/10/2019 0.505 0.505 0.495 0.500 17,5000.500
09/10/2019 0.495 0.495 0.495 0.495 4000.495
08/10/2019 0.500 0.505 0.495 0.495 59,3000.495
07/10/2019 0.500 0.505 0.490 0.495 166,8000.495
04/10/2019 0.505 0.505 0.495 0.495 53,9000.495
03/10/2019 0.495 0.500 0.495 0.495 110,9000.495
02/10/2019 0.505 0.505 0.495 0.495 105,9000.495
01/10/2019 0.500 0.505 0.500 0.500 75,8000.500
30/09/2019 0.495 0.500 0.495 0.495 62,8000.495
27/09/2019 0.500 0.500 0.495 0.495 69,3000.495
26/09/2019 0.495 0.500 0.495 0.495 122,0000.495
25/09/2019 0.500 0.500 0.495 0.500 137,1000.500
24/09/2019 0.505 0.505 0.500 0.500 209,1000.500
23/09/2019 0.505 0.505 0.495 0.495 359,9000.495
20/09/2019 0.510 0.510 0.500 0.505 291,6000.505

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