Historical Price

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 14, 2018 to Dec 11, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(28/11/2018 to 11/12/2018)
0.300 0.305 0.210 0.215 115,837,9000.215
Previous 2 weeks
(13/11/2018 to 27/11/2018)
0.360 0.370 0.210 0.300 212,161,2000.300
Previous 4 weeks
(15/10/2018 to 12/11/2018)
0.385 0.395 0.345 0.370 231,533,3000.370
Daily Historical Data
11/12/2018 0.240 0.240 0.210 0.215 30,438,3000.215
10/12/2018 0.270 0.270 0.240 0.240 16,184,5000.240
07/12/2018 0.275 0.280 0.265 0.275 6,627,1000.275
06/12/2018 0.275 0.280 0.270 0.280 2,235,1000.280
05/12/2018 0.275 0.280 0.270 0.280 2,641,2000.280
04/12/2018 0.295 0.295 0.275 0.285 13,257,0000.285
03/12/2018 0.285 0.295 0.285 0.290 12,013,9000.290
30/11/2018 0.280 0.280 0.275 0.275 10,537,5000.275
29/11/2018 0.300 0.300 0.285 0.285 7,616,8000.285
28/11/2018 0.300 0.305 0.290 0.295 14,286,5000.295
27/11/2018 0.325 0.325 0.300 0.300 22,941,6000.300
26/11/2018 0.335 0.335 0.325 0.330 8,960,0000.330
23/11/2018 0.340 0.340 0.330 0.335 5,328,9000.335
22/11/2018 0.350 0.355 0.340 0.340 17,690,5000.340
21/11/2018 0.355 0.355 0.345 0.350 16,726,8000.350
19/11/2018 0.370 0.370 0.365 0.370 1,648,6000.370
16/11/2018 0.370 0.370 0.365 0.370 5,028,5000.370
15/11/2018 0.360 0.370 0.360 0.365 7,138,7000.365
14/11/2018 0.365 0.365 0.360 0.360 6,021,5000.360
13/11/2018 0.360 0.370 0.360 0.370 4,838,2000.370
12/11/2018 0.370 0.370 0.360 0.370 4,801,3000.370
09/11/2018 0.370 0.370 0.360 0.365 12,035,7000.365
08/11/2018 0.390 0.390 0.370 0.375 15,925,9000.375
07/11/2018 0.380 0.390 0.375 0.385 11,724,6000.385
05/11/2018 0.380 0.385 0.370 0.380 8,739,1000.380
02/11/2018 0.375 0.385 0.370 0.380 14,242,1000.380
01/11/2018 0.370 0.375 0.360 0.370 10,608,5000.370
31/10/2018 0.360 0.375 0.355 0.370 20,717,8000.370
30/10/2018 0.350 0.360 0.345 0.355 11,829,4000.355
29/10/2018 0.360 0.365 0.355 0.355 14,344,7000.355
26/10/2018 0.365 0.365 0.355 0.355 8,172,0000.355
25/10/2018 0.360 0.365 0.355 0.365 13,529,2000.365
24/10/2018 0.375 0.375 0.365 0.370 8,640,9000.370
23/10/2018 0.380 0.380 0.370 0.370 10,163,8000.370
22/10/2018 0.380 0.385 0.375 0.380 13,546,2000.380
19/10/2018 0.380 0.390 0.375 0.380 15,795,5000.380
18/10/2018 0.385 0.390 0.380 0.385 10,432,2000.385
17/10/2018 0.385 0.390 0.380 0.380 7,122,0000.380
16/10/2018 0.375 0.385 0.375 0.380 7,546,1000.380
15/10/2018 0.385 0.395 0.375 0.375 11,616,3000.375
12/10/2018 0.375 0.390 0.375 0.380 16,370,4000.380
11/10/2018 0.365 0.380 0.360 0.375 19,167,7000.375
10/10/2018 0.405 0.410 0.375 0.390 20,615,8000.390
09/10/2018 0.400 0.415 0.395 0.400 16,308,7000.400
08/10/2018 0.425 0.425 0.390 0.400 25,322,7000.400
05/10/2018 0.435 0.435 0.415 0.425 19,246,4000.425
04/10/2018 0.440 0.445 0.435 0.435 16,251,8000.435
03/10/2018 0.430 0.445 0.430 0.435 20,438,6000.435
02/10/2018 0.440 0.455 0.425 0.425 50,808,1000.425
01/10/2018 0.400 0.435 0.400 0.435 51,951,7000.435
28/09/2018 0.400 0.405 0.395 0.400 6,913,7000.400
27/09/2018 0.405 0.410 0.395 0.400 9,854,4000.400
26/09/2018 0.395 0.415 0.390 0.410 20,946,5000.410
25/09/2018 0.400 0.400 0.395 0.395 12,199,6000.395
24/09/2018 0.385 0.395 0.380 0.395 6,152,4000.395
21/09/2018 0.380 0.395 0.380 0.385 9,846,3000.385
20/09/2018 0.380 0.390 0.380 0.380 8,192,6000.380
19/09/2018 0.380 0.385 0.375 0.380 6,136,2000.380
18/09/2018 0.375 0.380 0.375 0.375 3,025,6000.375
14/09/2018 0.380 0.390 0.375 0.375 6,094,7000.375

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