Historical Price

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2017 to Jul 28, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/07/2017 to 28/07/2017)
0.585 0.610 0.580 0.590 156,008,9000.590
Previous 2 weeks
(03/07/2017 to 14/07/2017)
0.585 0.615 0.580 0.585 404,410,5000.585
Previous 4 weeks
(31/05/2017 to 30/06/2017)
0.545 0.615 0.535 0.580 543,430,6000.580
Daily Historical Data
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
22/06/2017 0.580 0.590 0.580 0.585 9,348,5000.585
21/06/2017 0.580 0.580 0.570 0.580 12,043,1000.580
20/06/2017 0.585 0.590 0.575 0.585 15,652,1000.585
19/06/2017 0.590 0.595 0.580 0.580 18,791,0000.580
16/06/2017 0.595 0.605 0.590 0.590 14,874,4000.590
15/06/2017 0.605 0.610 0.590 0.595 24,920,5000.595
14/06/2017 0.590 0.615 0.590 0.605 59,377,2000.605
13/06/2017 0.580 0.595 0.575 0.585 23,079,4000.585
09/06/2017 0.585 0.600 0.580 0.580 20,550,9000.580
08/06/2017 0.585 0.590 0.580 0.585 13,879,4000.585
07/06/2017 0.585 0.605 0.575 0.590 25,607,8000.590
06/06/2017 0.595 0.600 0.575 0.580 24,328,0000.580
05/06/2017 0.610 0.615 0.590 0.595 41,019,8000.595
02/06/2017 0.555 0.615 0.555 0.610 96,919,3000.610
01/06/2017 0.555 0.565 0.550 0.555 26,936,9000.555
31/05/2017 0.545 0.565 0.535 0.555 41,547,4000.555
30/05/2017 0.560 0.575 0.545 0.545 35,454,3000.545
29/05/2017 0.580 0.580 0.555 0.560 22,213,0000.560
26/05/2017 0.600 0.600 0.575 0.580 29,127,7000.580
25/05/2017 0.605 0.615 0.595 0.600 43,492,7000.600
24/05/2017 0.615 0.620 0.580 0.590 35,163,3000.590
23/05/2017 0.635 0.640 0.610 0.615 36,820,8000.615
22/05/2017 0.625 0.640 0.615 0.630 73,658,9000.630
19/05/2017 0.575 0.615 0.560 0.610 116,444,3000.610
18/05/2017 0.555 0.585 0.550 0.570 52,997,2000.570
17/05/2017 0.580 0.580 0.565 0.570 24,885,5000.570
16/05/2017 0.570 0.590 0.570 0.580 39,857,1000.580
15/05/2017 0.625 0.630 0.560 0.570 148,891,4000.570
12/05/2017 0.635 0.635 0.625 0.625 22,502,4000.625
11/05/2017 0.640 0.645 0.625 0.635 45,239,5000.635
09/05/2017 0.650 0.655 0.630 0.635 48,230,8000.635
08/05/2017 0.635 0.660 0.635 0.650 58,131,3000.650
05/05/2017 0.620 0.650 0.620 0.635 44,397,6000.635
04/05/2017 0.660 0.660 0.625 0.635 128,102,3000.635
03/05/2017 0.685 0.690 0.655 0.665 145,531,4000.665
02/05/2017 0.610 0.665 0.600 0.665 166,953,6000.665

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