Historical Price

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from May 24, 2018 to Aug 17, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/08/2018 to 17/08/2018)
0.400 0.420 0.395 0.400 73,020,2000.400
Previous 2 weeks
(23/07/2018 to 03/08/2018)
0.395 0.430 0.390 0.400 141,995,6000.400
Previous 4 weeks
(25/06/2018 to 20/07/2018)
0.410 0.420 0.370 0.395 142,898,7000.395
Daily Historical Data
17/08/2018 0.400 0.405 0.395 0.400 7,308,0000.400
16/08/2018 0.405 0.405 0.400 0.400 1,980,9000.400
15/08/2018 0.410 0.415 0.405 0.405 4,249,0000.405
14/08/2018 0.405 0.415 0.400 0.410 10,655,2000.410
13/08/2018 0.410 0.410 0.400 0.405 3,537,8000.405
10/08/2018 0.415 0.415 0.405 0.410 5,261,2000.410
09/08/2018 0.410 0.420 0.405 0.410 18,788,0000.410
08/08/2018 0.410 0.415 0.405 0.405 7,476,7000.405
07/08/2018 0.395 0.415 0.395 0.410 10,664,2000.410
06/08/2018 0.400 0.405 0.395 0.400 3,099,2000.400
03/08/2018 0.400 0.400 0.395 0.400 1,470,0000.400
02/08/2018 0.405 0.410 0.390 0.400 5,591,6000.400
01/08/2018 0.405 0.410 0.405 0.405 5,296,2000.405
31/07/2018 0.405 0.410 0.400 0.410 2,458,4000.410
30/07/2018 0.410 0.415 0.405 0.405 3,488,1000.405
27/07/2018 0.420 0.420 0.410 0.415 5,856,0000.415
26/07/2018 0.415 0.430 0.410 0.420 16,766,6000.420
25/07/2018 0.415 0.420 0.410 0.415 11,284,4000.415
24/07/2018 0.400 0.420 0.400 0.405 12,248,4000.405
23/07/2018 0.395 0.400 0.390 0.395 4,515,7000.395
20/07/2018 0.405 0.405 0.395 0.395 3,058,1000.395
19/07/2018 0.395 0.410 0.395 0.400 14,298,7000.400
18/07/2018 0.375 0.395 0.370 0.390 13,150,0000.390
17/07/2018 0.375 0.380 0.370 0.375 4,358,5000.375
16/07/2018 0.385 0.385 0.370 0.375 8,118,6000.375
13/07/2018 0.385 0.390 0.380 0.380 9,358,0000.380
12/07/2018 0.380 0.385 0.370 0.380 15,303,4000.380
11/07/2018 0.400 0.405 0.390 0.395 4,735,6000.395
10/07/2018 0.400 0.410 0.400 0.405 3,235,9000.405
09/07/2018 0.400 0.405 0.395 0.400 3,345,0000.400
06/07/2018 0.410 0.410 0.400 0.400 4,773,4000.400
05/07/2018 0.420 0.420 0.405 0.410 6,123,9000.410
04/07/2018 0.410 0.420 0.405 0.420 8,726,0000.420
03/07/2018 0.405 0.410 0.400 0.405 8,933,0000.405
02/07/2018 0.400 0.410 0.395 0.400 7,418,5000.400
29/06/2018 0.395 0.405 0.395 0.395 6,763,8000.395
28/06/2018 0.395 0.400 0.385 0.395 5,376,9000.395
27/06/2018 0.405 0.405 0.390 0.390 7,035,6000.390
26/06/2018 0.395 0.405 0.395 0.400 3,987,1000.400
25/06/2018 0.410 0.415 0.400 0.405 4,798,7000.405
22/06/2018 0.415 0.420 0.400 0.405 14,517,5000.405
21/06/2018 0.425 0.430 0.405 0.415 15,862,1000.415
20/06/2018 0.410 0.420 0.405 0.410 7,068,3000.410
19/06/2018 0.415 0.425 0.410 0.410 8,083,5000.410
18/06/2018 0.420 0.420 0.415 0.420 4,348,5000.420
14/06/2018 0.430 0.430 0.420 0.430 3,144,9000.430
13/06/2018 0.420 0.435 0.420 0.425 11,236,3000.425
12/06/2018 0.425 0.430 0.415 0.420 6,825,0000.420
11/06/2018 0.430 0.435 0.420 0.425 4,931,4000.425
08/06/2018 0.440 0.460 0.425 0.430 28,302,4000.430
07/06/2018 0.445 0.465 0.440 0.445 55,302,2000.445
06/06/2018 0.400 0.435 0.395 0.435 29,083,4000.435
05/06/2018 0.395 0.400 0.390 0.400 2,465,5000.400
04/06/2018 0.390 0.415 0.390 0.395 21,020,1000.395
01/06/2018 0.380 0.395 0.380 0.390 8,955,1000.390
31/05/2018 0.380 0.385 0.375 0.385 3,039,0000.385
30/05/2018 0.385 0.385 0.370 0.375 6,956,9000.375
28/05/2018 0.395 0.395 0.380 0.390 2,938,8000.390
25/05/2018 0.385 0.400 0.380 0.395 8,773,8000.395
24/05/2018 0.385 0.400 0.365 0.375 4,864,4000.375

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