Historical Price

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 26, 2018 to May 24, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2018 to 24/05/2018)
0.380 0.425 0.305 0.375 105,491,4000.375
Previous 2 weeks
(23/04/2018 to 07/05/2018)
0.395 0.425 0.305 0.375 160,253,6000.375
Previous 4 weeks
(26/03/2018 to 20/04/2018)
0.410 0.425 0.335 0.395 280,851,0000.395
Daily Historical Data
24/05/2018 0.385 0.400 0.365 0.375 4,864,4000.375
23/05/2018 0.395 0.400 0.380 0.390 5,481,0000.390
22/05/2018 0.405 0.405 0.395 0.395 3,286,1000.395
21/05/2018 0.410 0.415 0.395 0.405 3,783,3000.405
18/05/2018 0.400 0.425 0.400 0.410 12,495,6000.410
17/05/2018 0.415 0.415 0.395 0.400 7,497,3000.400
16/05/2018 0.395 0.415 0.390 0.410 14,007,3000.410
15/05/2018 0.370 0.405 0.370 0.395 17,350,6000.395
14/05/2018 0.305 0.370 0.305 0.365 26,615,0000.365
08/05/2018 0.380 0.390 0.380 0.385 10,110,8000.385
07/05/2018 0.385 0.385 0.375 0.375 5,588,5000.375
04/05/2018 0.390 0.395 0.380 0.380 5,956,4000.380
03/05/2018 0.385 0.400 0.385 0.395 3,329,1000.395
02/05/2018 0.400 0.400 0.380 0.390 4,190,5000.390
30/04/2018 0.375 0.405 0.370 0.400 10,387,1000.400
27/04/2018 0.375 0.380 0.370 0.375 5,290,8000.375
26/04/2018 0.370 0.375 0.365 0.370 3,270,7000.370
25/04/2018 0.365 0.370 0.360 0.365 3,077,6000.365
24/04/2018 0.380 0.390 0.365 0.375 8,079,9000.375
23/04/2018 0.395 0.395 0.375 0.375 5,591,6000.375
20/04/2018 0.405 0.405 0.395 0.395 6,993,1000.395
19/04/2018 0.400 0.410 0.395 0.405 7,731,9000.405
18/04/2018 0.405 0.410 0.390 0.395 8,804,8000.395
17/04/2018 0.420 0.420 0.400 0.405 12,664,8000.405
16/04/2018 0.410 0.425 0.410 0.415 21,122,5000.415
13/04/2018 0.395 0.415 0.390 0.410 20,953,1000.410
12/04/2018 0.400 0.410 0.390 0.390 13,865,3000.390
11/04/2018 0.395 0.405 0.390 0.400 16,889,7000.400
10/04/2018 0.370 0.395 0.365 0.395 24,178,1000.395
09/04/2018 0.345 0.395 0.340 0.375 37,679,8000.375
06/04/2018 0.350 0.355 0.340 0.355 7,394,8000.355
05/04/2018 0.350 0.375 0.350 0.360 17,664,6000.360
04/04/2018 0.385 0.390 0.335 0.340 24,214,4000.340
03/04/2018 0.400 0.400 0.380 0.380 7,831,8000.380
02/04/2018 0.405 0.410 0.395 0.400 9,730,5000.400
30/03/2018 0.405 0.405 0.395 0.400 6,312,7000.400
29/03/2018 0.405 0.410 0.390 0.405 17,329,0000.405
28/03/2018 0.410 0.410 0.405 0.405 5,493,1000.405
27/03/2018 0.420 0.425 0.410 0.410 3,906,0000.410
26/03/2018 0.410 0.420 0.405 0.415 10,091,0000.415
23/03/2018 0.425 0.430 0.415 0.420 12,014,5000.420
22/03/2018 0.440 0.445 0.430 0.435 7,124,2000.435
21/03/2018 0.445 0.450 0.430 0.435 7,011,3000.435
20/03/2018 0.450 0.450 0.435 0.440 8,316,9000.440
19/03/2018 0.440 0.460 0.440 0.450 37,194,1000.450
16/03/2018 0.420 0.450 0.415 0.435 23,502,4000.435
15/03/2018 0.405 0.430 0.405 0.420 19,559,5000.420
14/03/2018 0.410 0.410 0.405 0.410 5,283,6000.410
13/03/2018 0.420 0.420 0.410 0.415 4,743,2000.415
12/03/2018 0.410 0.425 0.410 0.420 10,869,2000.420
09/03/2018 0.410 0.415 0.400 0.405 7,332,3000.405
08/03/2018 0.410 0.420 0.405 0.410 3,537,5000.410
07/03/2018 0.425 0.425 0.400 0.410 10,951,1000.410
06/03/2018 0.435 0.435 0.425 0.425 6,302,8000.425
05/03/2018 0.450 0.450 0.420 0.420 10,645,0000.420
02/03/2018 0.455 0.455 0.440 0.445 5,167,7000.445
01/03/2018 0.455 0.460 0.450 0.455 3,780,4000.455
28/02/2018 0.460 0.465 0.450 0.460 11,955,1000.460
27/02/2018 0.475 0.480 0.465 0.470 5,493,0000.470
26/02/2018 0.475 0.480 0.465 0.470 5,898,9000.470

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