Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Aug 23, 2019 to Nov 15, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/11/2019 to 15/11/2019)		 0.525 0.535 0.495 0.500 6,036,1000.500
Previous 2 weeks
(18/10/2019 to 01/11/2019)		 0.515 0.545 0.505 0.520 4,846,4000.520
Previous 4 weeks
(20/09/2019 to 17/10/2019)		 0.510 0.525 0.490 0.520 3,897,3000.520
Daily Historical Data
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
19/09/2019 0.505 0.510 0.505 0.510 136,3000.510
18/09/2019 0.515 0.520 0.505 0.505 334,5000.505
17/09/2019 0.520 0.525 0.515 0.515 51,7000.515
16/09/2019 0.525 0.530 0.520 0.525 436,8000.525
13/09/2019 0.505 0.525 0.500 0.525 1,010,0000.525
12/09/2019 0.495 0.500 0.495 0.500 365,2000.500
11/09/2019 0.515 0.520 0.490 0.495 2,118,9000.495
10/09/2019 0.505 0.510 0.500 0.500 804,6000.500
09/09/2019 0.505 0.505 0.505 0.505 1000.505
06/09/2019 0.510 0.515 0.505 0.505 163,9000.505
05/09/2019 0.510 0.520 0.500 0.505 450,3000.505
04/09/2019 0.500 0.510 0.500 0.505 371,5000.505
03/09/2019 0.500 0.500 0.495 0.495 26,4000.495
02/09/2019 0.500 0.500 0.495 0.495 141,1000.495
30/08/2019 0.510 0.510 0.500 0.500 185,9000.500
29/08/2019 0.500 0.510 0.495 0.510 141,8000.510
28/08/2019 0.500 0.505 0.495 0.500 168,7000.500
27/08/2019 0.510 0.515 0.500 0.505 917,4000.505
26/08/2019 0.505 0.510 0.500 0.505 758,2000.505
23/08/2019 0.510 0.510 0.510 0.510 126,5000.510

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