Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Oct 19, 2018 to Jan 15, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/01/2019 to 15/01/2019)		 0.445 0.495 0.440 0.485 2,822,5000.485
Previous 2 weeks
(17/12/2018 to 31/12/2018)		 0.475 0.475 0.445 0.445 2,304,6000.445
Previous 4 weeks
(19/11/2018 to 14/12/2018)		 0.500 0.505 0.460 0.475 6,263,4000.475
Daily Historical Data
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
19/12/2018 0.460 0.470 0.460 0.465 120,1000.465
18/12/2018 0.470 0.470 0.455 0.455 157,6000.455
17/12/2018 0.475 0.475 0.460 0.465 275,6000.465
14/12/2018 0.470 0.475 0.465 0.475 55,5000.475
13/12/2018 0.475 0.480 0.470 0.470 128,4000.470
12/12/2018 0.475 0.480 0.470 0.480 45,2000.480
11/12/2018 0.480 0.485 0.470 0.480 93,5000.480
10/12/2018 0.480 0.485 0.470 0.485 400,2000.485
07/12/2018 0.485 0.490 0.480 0.485 345,0000.485
06/12/2018 0.475 0.485 0.470 0.475 239,7000.475
05/12/2018 0.480 0.490 0.475 0.475 122,9000.475
04/12/2018 0.495 0.495 0.480 0.485 118,0000.485
03/12/2018 0.485 0.500 0.485 0.495 834,7000.495
30/11/2018 0.485 0.485 0.475 0.480 410,5000.480
29/11/2018 0.485 0.490 0.475 0.480 363,1000.480
28/11/2018 0.475 0.485 0.470 0.480 347,8000.480
27/11/2018 0.480 0.495 0.475 0.475 453,9000.475
26/11/2018 0.475 0.485 0.470 0.485 444,1000.485
23/11/2018 0.465 0.480 0.460 0.470 305,6000.470
22/11/2018 0.465 0.475 0.465 0.470 194,7000.470
21/11/2018 0.470 0.480 0.465 0.470 667,6000.470
20/11/2018 0.490 0.490 0.475 0.475 496,2000.475
19/11/2018 0.500 0.505 0.490 0.490 196,8000.490
16/11/2018 0.495 0.510 0.490 0.500 2,895,4000.500
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

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