Historical Price

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 25, 2017 to Nov 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/11/2017 to 23/11/2017)
0.470 0.475 0.400 0.420 158,318,9000.420
Previous 2 weeks
(27/10/2017 to 09/11/2017)
0.465 0.505 0.400 0.470 353,314,6000.470
Previous 4 weeks
(28/09/2017 to 26/10/2017)
0.480 0.500 0.450 0.465 217,916,0000.465
Daily Historical Data
23/11/2017 0.440 0.440 0.420 0.420 11,559,9000.420
22/11/2017 0.435 0.445 0.430 0.435 19,825,2000.435
21/11/2017 0.425 0.430 0.400 0.415 25,353,2000.415
20/11/2017 0.440 0.445 0.425 0.430 10,340,2000.430
17/11/2017 0.445 0.450 0.440 0.440 7,040,3000.440
16/11/2017 0.455 0.455 0.435 0.440 20,897,2000.440
15/11/2017 0.455 0.460 0.450 0.455 4,284,5000.455
14/11/2017 0.455 0.465 0.450 0.460 14,080,7000.460
13/11/2017 0.465 0.465 0.455 0.460 10,636,6000.460
10/11/2017 0.470 0.475 0.455 0.465 34,301,1000.465
09/11/2017 0.470 0.475 0.465 0.470 6,605,1000.470
08/11/2017 0.475 0.475 0.470 0.470 6,845,9000.470
07/11/2017 0.475 0.485 0.470 0.475 11,018,2000.475
06/11/2017 0.480 0.480 0.470 0.470 11,786,9000.470
03/11/2017 0.480 0.480 0.470 0.480 8,773,3000.480
02/11/2017 0.490 0.490 0.480 0.480 13,343,5000.480
01/11/2017 0.490 0.495 0.485 0.490 17,805,3000.490
31/10/2017 0.480 0.505 0.475 0.485 91,669,2000.485
30/10/2017 0.470 0.480 0.470 0.475 18,374,4000.475
27/10/2017 0.465 0.475 0.465 0.465 8,773,9000.465
26/10/2017 0.465 0.470 0.460 0.465 7,398,4000.465
25/10/2017 0.460 0.470 0.455 0.470 8,983,2000.470
24/10/2017 0.470 0.470 0.450 0.455 16,163,5000.455
23/10/2017 0.470 0.475 0.465 0.465 7,771,1000.465
20/10/2017 0.475 0.475 0.465 0.465 7,834,9000.465
19/10/2017 0.475 0.480 0.470 0.475 6,644,8000.475
17/10/2017 0.475 0.485 0.470 0.475 20,719,7000.475
16/10/2017 0.480 0.485 0.475 0.480 6,289,8000.480
13/10/2017 0.480 0.485 0.475 0.480 5,493,1000.480
12/10/2017 0.490 0.490 0.480 0.480 7,452,5000.480
11/10/2017 0.480 0.500 0.480 0.485 25,424,3000.485
10/10/2017 0.480 0.485 0.475 0.480 4,100,8000.480
09/10/2017 0.480 0.490 0.480 0.480 13,715,1000.480
06/10/2017 0.485 0.490 0.475 0.475 12,105,5000.475
05/10/2017 0.470 0.485 0.470 0.480 15,635,3000.480
04/10/2017 0.470 0.475 0.470 0.470 7,738,6000.470
03/10/2017 0.475 0.480 0.470 0.470 8,949,8000.470
02/10/2017 0.480 0.480 0.470 0.475 5,713,7000.475
29/09/2017 0.480 0.485 0.465 0.480 15,619,3000.480
28/09/2017 0.480 0.490 0.475 0.475 14,162,6000.475
27/09/2017 0.485 0.485 0.475 0.475 8,964,3000.475
26/09/2017 0.485 0.495 0.480 0.485 7,218,6000.485
25/09/2017 0.490 0.495 0.475 0.480 13,864,2000.480
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

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