Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Jun 29, 2018 to Sep 24, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/09/2018 to 24/09/2018)		 0.525 0.575 0.525 0.560 4,368,3000.560
Previous 2 weeks
(28/08/2018 to 10/09/2018)		 0.580 0.595 0.520 0.525 5,489,3000.525
Previous 4 weeks
(27/07/2018 to 27/08/2018)		 0.650 0.685 0.570 0.580 24,592,1000.580
Daily Historical Data
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
21/08/2018 0.610 0.610 0.595 0.595 1,121,6000.595
20/08/2018 0.620 0.625 0.610 0.610 543,0000.610
17/08/2018 0.610 0.625 0.605 0.615 807,2000.615
16/08/2018 0.600 0.610 0.595 0.610 419,6000.610
15/08/2018 0.610 0.610 0.600 0.600 366,9000.600
14/08/2018 0.605 0.610 0.600 0.605 868,4000.605
13/08/2018 0.600 0.610 0.595 0.595 1,574,0000.595
10/08/2018 0.615 0.620 0.600 0.605 2,140,8000.605
08/08/2018 0.630 0.630 0.615 0.615 1,381,6000.615
07/08/2018 0.630 0.640 0.615 0.630 1,593,7000.630
06/08/2018 0.615 0.635 0.610 0.615 675,9000.615
03/08/2018 0.635 0.640 0.610 0.610 1,023,5000.610
02/08/2018 0.670 0.670 0.620 0.635 2,306,8000.635
01/08/2018 0.665 0.675 0.665 0.665 1,019,8000.665
31/07/2018 0.675 0.680 0.665 0.670 1,558,1000.670
30/07/2018 0.660 0.685 0.655 0.675 4,497,8000.675
27/07/2018 0.650 0.660 0.645 0.655 564,8000.655
26/07/2018 0.655 0.660 0.645 0.650 540,3000.650
25/07/2018 0.660 0.665 0.650 0.650 1,910,1000.650
24/07/2018 0.655 0.670 0.640 0.655 2,996,8000.655
23/07/2018 0.610 0.660 0.605 0.655 6,033,6000.655
20/07/2018 0.610 0.620 0.605 0.610 2,172,5000.610
19/07/2018 0.605 0.620 0.595 0.610 3,053,2000.610
18/07/2018 0.600 0.600 0.590 0.590 492,5000.590
17/07/2018 0.600 0.600 0.585 0.590 1,512,8000.590
16/07/2018 0.610 0.610 0.600 0.600 1,513,0000.600
13/07/2018 0.605 0.610 0.595 0.600 2,025,7000.600
12/07/2018 0.620 0.620 0.605 0.605 1,685,6000.605
11/07/2018 0.620 0.625 0.610 0.615 2,652,0000.615
10/07/2018 0.615 0.635 0.605 0.630 4,524,8000.630
09/07/2018 0.600 0.620 0.585 0.610 7,060,2000.610
06/07/2018 0.700 0.700 0.580 0.580 19,462,0000.580
05/07/2018 0.790 0.800 0.775 0.780 505,0000.780
04/07/2018 0.805 0.805 0.790 0.795 206,3000.795
03/07/2018 0.790 0.805 0.785 0.800 524,3000.800
02/07/2018 0.825 0.830 0.780 0.785 2,838,8000.785
29/06/2018 0.840 0.840 0.825 0.830 562,1000.830

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