Historical Price

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 23, 2017 to Sep 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/09/2017 to 21/09/2017)
0.470 0.520 0.470 0.490 246,777,4000.490
Previous 2 weeks
(22/08/2017 to 07/09/2017)
0.500 0.530 0.465 0.470 428,363,9000.470
Previous 4 weeks
(25/07/2017 to 21/08/2017)
0.595 0.600 0.445 0.500 506,640,8000.500
Daily Historical Data
21/09/2017 0.515 0.520 0.485 0.490 37,736,4000.490
20/09/2017 0.475 0.515 0.475 0.515 76,833,8000.515
19/09/2017 0.480 0.485 0.470 0.475 14,005,2000.475
18/09/2017 0.480 0.485 0.475 0.480 8,867,3000.480
15/09/2017 0.480 0.485 0.475 0.475 7,439,2000.475
14/09/2017 0.490 0.495 0.475 0.480 18,091,7000.480
13/09/2017 0.505 0.515 0.485 0.490 21,086,3000.490
12/09/2017 0.505 0.515 0.500 0.505 32,805,8000.505
11/09/2017 0.480 0.500 0.475 0.500 16,225,1000.500
08/09/2017 0.470 0.485 0.470 0.475 13,686,6000.475
07/09/2017 0.470 0.480 0.465 0.470 8,915,6000.470
06/09/2017 0.475 0.485 0.470 0.475 12,475,6000.475
05/09/2017 0.485 0.490 0.475 0.475 4,771,9000.475
30/08/2017 0.480 0.495 0.475 0.480 4,421,7000.480
29/08/2017 0.485 0.490 0.475 0.480 6,968,3000.480
28/08/2017 0.500 0.510 0.485 0.485 23,225,3000.485
25/08/2017 0.490 0.505 0.485 0.500 16,208,2000.500
24/08/2017 0.505 0.505 0.490 0.495 15,582,2000.495
23/08/2017 0.500 0.515 0.490 0.505 45,013,4000.505
22/08/2017 0.500 0.530 0.500 0.525 44,004,3000.525
21/08/2017 0.470 0.505 0.470 0.500 39,056,8000.500
18/08/2017 0.470 0.475 0.465 0.470 16,381,4000.470
17/08/2017 0.480 0.485 0.475 0.480 18,349,1000.480
16/08/2017 0.480 0.485 0.470 0.480 10,705,6000.480
15/08/2017 0.490 0.495 0.475 0.475 28,447,7000.475
14/08/2017 0.450 0.490 0.445 0.485 67,857,3000.485
11/08/2017 0.465 0.465 0.445 0.450 37,226,8000.450
10/08/2017 0.495 0.500 0.470 0.475 22,009,1000.475
09/08/2017 0.510 0.515 0.495 0.495 16,737,5000.495
08/08/2017 0.515 0.515 0.475 0.515 82,609,2000.515
07/08/2017 0.565 0.565 0.515 0.520 43,715,8000.520
04/08/2017 0.560 0.570 0.555 0.560 14,414,5000.560
03/08/2017 0.580 0.580 0.560 0.560 25,357,5000.560
02/08/2017 0.580 0.590 0.575 0.575 11,072,5000.575
01/08/2017 0.580 0.585 0.575 0.580 10,890,6000.580
31/07/2017 0.590 0.590 0.580 0.580 12,190,0000.580
28/07/2017 0.590 0.590 0.580 0.590 15,266,6000.590
27/07/2017 0.590 0.595 0.585 0.590 7,881,8000.590
26/07/2017 0.585 0.595 0.585 0.590 15,395,7000.590
25/07/2017 0.595 0.600 0.585 0.585 11,075,3000.585
24/07/2017 0.595 0.595 0.585 0.585 10,635,9000.585
21/07/2017 0.590 0.600 0.585 0.590 13,810,5000.590
20/07/2017 0.590 0.600 0.590 0.595 15,130,1000.595
19/07/2017 0.600 0.605 0.590 0.590 15,419,2000.590
18/07/2017 0.585 0.610 0.585 0.595 37,625,9000.595
17/07/2017 0.585 0.595 0.580 0.585 13,767,9000.585
14/07/2017 0.590 0.600 0.585 0.585 34,883,1000.585
13/07/2017 0.590 0.595 0.585 0.585 13,216,6000.585
12/07/2017 0.585 0.595 0.585 0.590 8,570,1000.590
11/07/2017 0.600 0.600 0.580 0.585 17,903,7000.585
10/07/2017 0.600 0.605 0.595 0.600 16,520,6000.600
07/07/2017 0.600 0.600 0.590 0.595 33,178,2000.595
06/07/2017 0.595 0.595 0.585 0.585 16,543,7000.585
05/07/2017 0.605 0.610 0.595 0.600 19,092,9000.600
04/07/2017 0.600 0.615 0.595 0.605 66,638,1000.605
03/07/2017 0.585 0.595 0.585 0.595 21,854,6000.595
30/06/2017 0.585 0.590 0.580 0.580 7,791,0000.580
29/06/2017 0.590 0.595 0.580 0.590 11,750,8000.590
28/06/2017 0.595 0.605 0.585 0.590 20,267,3000.590
23/06/2017 0.585 0.600 0.580 0.595 34,745,8000.595

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