Historical Price

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 28, 2017 to May 25, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/05/2017 to 25/05/2017)
0.635 0.640 0.550 0.600 594,713,6000.600
Previous 2 weeks
(26/04/2017 to 11/05/2017)
0.565 0.690 0.550 0.635 1,558,732,9000.635
Previous 4 weeks
(28/03/2017 to 25/04/2017)
0.395 0.560 0.390 0.555 1,197,124,0000.555
Daily Historical Data
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
28/04/2017 0.605 0.615 0.595 0.600 34,708,4000.600
27/04/2017 0.600 0.625 0.580 0.605 137,635,9000.605
26/04/2017 0.565 0.605 0.565 0.600 155,088,5000.600
25/04/2017 0.515 0.560 0.515 0.555 149,227,5000.555
21/04/2017 0.475 0.510 0.470 0.505 127,060,3000.505
20/04/2017 0.455 0.475 0.450 0.475 42,220,9000.475
19/04/2017 0.470 0.470 0.450 0.455 24,059,9000.455
18/04/2017 0.480 0.480 0.465 0.470 25,869,9000.470
17/04/2017 0.465 0.480 0.465 0.475 43,279,3000.475
14/04/2017 0.470 0.475 0.455 0.460 44,812,6000.460
13/04/2017 0.485 0.490 0.475 0.475 50,988,0000.475
12/04/2017 0.470 0.500 0.460 0.480 84,134,0000.480
11/04/2017 0.465 0.480 0.465 0.475 66,218,9000.475
10/04/2017 0.460 0.470 0.455 0.460 51,227,5000.460
07/04/2017 0.450 0.475 0.435 0.455 127,391,3000.455
06/04/2017 0.465 0.470 0.440 0.445 114,094,3000.445
05/04/2017 0.405 0.465 0.400 0.465 121,037,8000.465
04/04/2017 0.400 0.410 0.395 0.400 41,263,0000.400
03/04/2017 0.400 0.405 0.395 0.400 8,304,3000.400
31/03/2017 0.400 0.400 0.395 0.395 11,693,6000.395
30/03/2017 0.400 0.405 0.395 0.400 6,464,5000.400
29/03/2017 0.400 0.410 0.395 0.400 47,468,1000.400
28/03/2017 0.395 0.400 0.390 0.395 10,308,3000.395
27/03/2017 0.400 0.405 0.390 0.390 16,818,9000.390
24/03/2017 0.400 0.405 0.395 0.395 12,367,1000.395
23/03/2017 0.405 0.415 0.400 0.400 29,739,1000.400
22/03/2017 0.390 0.410 0.385 0.400 47,608,6000.400
21/03/2017 0.400 0.405 0.390 0.390 26,658,8000.390
20/03/2017 0.400 0.405 0.395 0.395 17,601,2000.395
17/03/2017 0.405 0.410 0.390 0.395 29,633,3000.395
16/03/2017 0.405 0.410 0.400 0.405 30,499,4000.405
15/03/2017 0.415 0.420 0.400 0.400 93,560,5000.400
14/03/2017 0.390 0.415 0.385 0.415 80,368,0000.415
13/03/2017 0.395 0.395 0.380 0.385 45,187,5000.385
10/03/2017 0.400 0.405 0.390 0.395 64,548,2000.395
09/03/2017 0.405 0.405 0.395 0.405 53,464,3000.405
08/03/2017 0.415 0.415 0.400 0.405 38,139,2000.405
07/03/2017 0.410 0.420 0.400 0.415 49,358,1000.415
06/03/2017 0.390 0.420 0.390 0.410 95,589,6000.410
03/03/2017 0.430 0.445 0.385 0.390 213,564,4000.390
02/03/2017 0.430 0.450 0.425 0.440 135,480,4000.440
01/03/2017 0.395 0.430 0.390 0.425 171,028,7000.425
28/02/2017 0.395 0.400 0.375 0.395 72,392,1000.395

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