Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 24, 2018 to Nov 16, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/11/2018 to 16/11/2018)
0.725 0.735 0.640 0.645 2,215,6000.645
Previous 2 weeks
(19/10/2018 to 01/11/2018)
0.735 0.750 0.720 0.725 571,8000.725
Previous 4 weeks
(21/09/2018 to 18/10/2018)
0.755 0.765 0.725 0.740 2,332,4000.740
Daily Historical Data
16/11/2018 0.650 0.650 0.645 0.645 72,6000.645
15/11/2018 0.665 0.665 0.640 0.640 268,9000.640
14/11/2018 0.685 0.685 0.660 0.660 703,4000.660
13/11/2018 0.680 0.685 0.680 0.685 80,8000.685
12/11/2018 0.715 0.715 0.680 0.680 567,2000.680
09/11/2018 0.720 0.725 0.720 0.720 216,8000.720
08/11/2018 0.725 0.730 0.720 0.725 51,1000.725
07/11/2018 0.720 0.730 0.720 0.725 67,5000.725
05/11/2018 0.725 0.730 0.720 0.720 132,7000.720
02/11/2018 0.725 0.735 0.725 0.725 54,6000.725
01/11/2018 0.735 0.735 0.720 0.725 107,1000.725
31/10/2018 0.720 0.735 0.720 0.735 26,1000.735
30/10/2018 0.730 0.735 0.725 0.725 16,3000.725
29/10/2018 0.735 0.740 0.735 0.735 20,5000.735
26/10/2018 0.735 0.745 0.725 0.735 36,3000.735
25/10/2018 0.735 0.745 0.725 0.735 62,0000.735
24/10/2018 0.725 0.745 0.725 0.745 23,2000.745
23/10/2018 0.740 0.745 0.720 0.725 207,2000.725
22/10/2018 0.750 0.750 0.745 0.745 62,0000.745
19/10/2018 0.735 0.745 0.735 0.745 11,1000.745
18/10/2018 0.740 0.745 0.735 0.740 34,9000.740
17/10/2018 0.740 0.750 0.735 0.745 12,1000.745
16/10/2018 0.740 0.740 0.730 0.740 24,2000.740
15/10/2018 0.740 0.740 0.730 0.730 57,6000.730
12/10/2018 0.735 0.745 0.735 0.740 62,9000.740
11/10/2018 0.745 0.745 0.725 0.730 463,4000.730
10/10/2018 0.750 0.755 0.750 0.750 122,2000.750
09/10/2018 0.750 0.755 0.750 0.750 50,2000.750
08/10/2018 0.755 0.760 0.755 0.755 103,5000.755
05/10/2018 0.755 0.755 0.755 0.755 46,8000.755
04/10/2018 0.760 0.765 0.755 0.755 99,9000.755
03/10/2018 0.760 0.765 0.755 0.760 77,4000.760
02/10/2018 0.760 0.765 0.755 0.760 153,2000.760
01/10/2018 0.750 0.760 0.750 0.755 372,9000.755
28/09/2018 0.745 0.755 0.745 0.750 156,1000.750
27/09/2018 0.745 0.755 0.745 0.745 108,0000.745
26/09/2018 0.750 0.755 0.745 0.745 146,8000.745
25/09/2018 0.750 0.750 0.745 0.750 64,8000.750
24/09/2018 0.750 0.755 0.745 0.750 34,5000.750
21/09/2018 0.755 0.760 0.755 0.755 141,0000.755
20/09/2018 0.755 0.765 0.755 0.755 142,3000.755
19/09/2018 0.765 0.765 0.750 0.755 76,2000.755
18/09/2018 0.750 0.765 0.750 0.755 52,0000.755
17/09/2018 0.755 0.755 0.750 0.750 9,4000.750
14/09/2018 0.750 0.755 0.750 0.755 107,1000.755
13/09/2018 0.750 0.755 0.750 0.755 21,0000.755
12/09/2018 0.755 0.765 0.750 0.755 89,6000.755
11/09/2018 0.765 0.765 0.765 0.765 25,1000.765
10/09/2018 0.755 0.765 0.755 0.765 103,5000.765
07/09/2018 0.745 0.750 0.745 0.750 102,0000.750
06/09/2018 0.750 0.755 0.745 0.755 211,8000.755
05/09/2018 0.790 0.790 0.745 0.750 474,0000.750
04/09/2018 0.790 0.800 0.790 0.790 24,0000.790
03/09/2018 0.790 0.790 0.785 0.785 4,1000.785
31/08/2018 0.800 0.800 0.790 0.790 215,7000.790
30/08/2018 0.795 0.795 0.790 0.790 69,7000.790
29/08/2018 0.795 0.805 0.790 0.795 117,0000.795
28/08/2018 0.805 0.805 0.795 0.800 168,3000.800
27/08/2018 0.810 0.810 0.800 0.805 43,8000.805
24/08/2018 0.800 0.810 0.795 0.805 128,7000.805

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