Historical Price

Filter Dates:
From / / To / /

Historical price from May 25, 2018 to Aug 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/08/2018 to 21/08/2018)
0.860 0.860 0.795 0.795 5,342,2000.795
Previous 2 weeks
(24/07/2018 to 06/08/2018)
0.870 0.875 0.855 0.855 1,734,5000.855
Previous 4 weeks
(26/06/2018 to 23/07/2018)
0.955 0.955 0.860 0.870 3,737,2000.870
Daily Historical Data
21/08/2018 0.800 0.800 0.795 0.795 54,5000.795
20/08/2018 0.800 0.800 0.795 0.795 22,3000.795
17/08/2018 0.795 0.800 0.795 0.795 234,6000.795
16/08/2018 0.800 0.805 0.795 0.795 261,2000.795
15/08/2018 0.810 0.815 0.800 0.800 2,616,8000.800
14/08/2018 0.810 0.810 0.805 0.805 124,4000.805
13/08/2018 0.815 0.815 0.805 0.805 485,7000.805
10/08/2018 0.810 0.835 0.805 0.810 950,1000.810
08/08/2018 0.850 0.850 0.830 0.840 354,3000.840
07/08/2018 0.860 0.860 0.850 0.850 238,3000.850
06/08/2018 0.855 0.860 0.855 0.855 175,3000.855
03/08/2018 0.860 0.860 0.855 0.855 85,6000.855
02/08/2018 0.860 0.865 0.860 0.860 100,7000.860
01/08/2018 0.865 0.865 0.860 0.860 75,9000.860
31/07/2018 0.870 0.870 0.855 0.865 360,7000.865
30/07/2018 0.870 0.875 0.865 0.870 111,8000.870
27/07/2018 0.865 0.870 0.865 0.865 84,0000.865
26/07/2018 0.865 0.870 0.860 0.865 104,0000.865
25/07/2018 0.865 0.870 0.855 0.855 424,7000.855
24/07/2018 0.870 0.870 0.865 0.865 211,8000.865
23/07/2018 0.875 0.875 0.870 0.870 154,9000.870
20/07/2018 0.875 0.880 0.870 0.870 94,7000.870
19/07/2018 0.860 0.870 0.860 0.865 71,6000.865
18/07/2018 0.870 0.875 0.860 0.860 151,2000.860
17/07/2018 0.875 0.875 0.860 0.865 144,2000.865
16/07/2018 0.875 0.895 0.870 0.875 171,3000.875
13/07/2018 0.885 0.885 0.870 0.875 199,2000.875
12/07/2018 0.885 0.890 0.875 0.875 16,3000.875
11/07/2018 0.880 0.880 0.875 0.875 86,5000.875
10/07/2018 0.875 0.885 0.875 0.875 105,0000.875
09/07/2018 0.870 0.880 0.870 0.870 237,0000.870
06/07/2018 0.875 0.880 0.875 0.875 209,3000.875
05/07/2018 0.885 0.895 0.885 0.895 60,0000.895
04/07/2018 0.910 0.910 0.880 0.880 250,1000.880
03/07/2018 0.910 0.910 0.900 0.905 289,1000.905
02/07/2018 0.915 0.920 0.910 0.910 385,1000.910
29/06/2018 0.915 0.920 0.915 0.915 66,6000.915
28/06/2018 0.920 0.925 0.910 0.915 360,8000.915
27/06/2018 0.945 0.950 0.920 0.920 464,5000.920
26/06/2018 0.955 0.955 0.940 0.940 219,8000.940
25/06/2018 0.965 0.965 0.945 0.945 70,1000.945
22/06/2018 0.955 0.975 0.945 0.975 861,2000.975
21/06/2018 0.960 0.965 0.955 0.955 36,1000.955
20/06/2018 0.960 0.965 0.955 0.960 122,9000.960
19/06/2018 0.990 0.990 0.960 0.965 146,0000.965
18/06/2018 0.990 0.990 0.980 0.985 45,7000.985
14/06/2018 0.990 0.990 0.985 0.990 39,5000.990
13/06/2018 0.995 0.995 0.990 0.990 31,5000.990
12/06/2018 0.995 0.995 0.990 0.995 18,2000.995
11/06/2018 0.980 1.000 0.980 1.000 82,7001.000
08/06/2018 0.985 0.985 0.975 0.975 4,5000.975
07/06/2018 0.990 0.990 0.990 0.990 18,7000.990
06/06/2018 1.000 1.010 0.990 0.990 902,9000.990
05/06/2018 1.000 1.010 1.000 1.000 197,7001.000
04/06/2018 1.000 1.000 0.990 1.000 630,8001.000
01/06/2018 1.030 1.030 0.980 1.000 406,3001.000
31/05/2018 0.965 1.080 0.960 1.080 550,1001.080
30/05/2018 0.960 0.965 0.950 0.965 64,1000.965
28/05/2018 0.955 0.960 0.950 0.960 59,1000.960
25/05/2018 0.960 0.965 0.950 0.950 101,7000.950

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