Historical Price

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 18, 2018 to Oct 16, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/10/2018 to 16/10/2018)
0.430 0.445 0.360 0.380 172,884,5000.380
Previous 2 weeks
(19/09/2018 to 02/10/2018)
0.380 0.455 0.360 0.425 355,886,0000.425
Previous 4 weeks
(15/08/2018 to 18/09/2018)
0.410 0.415 0.370 0.375 108,158,9000.375
Daily Historical Data
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
13/09/2018 0.375 0.380 0.370 0.380 3,825,6000.380
12/09/2018 0.380 0.380 0.370 0.375 3,964,6000.375
07/09/2018 0.380 0.385 0.375 0.375 1,823,6000.375
06/09/2018 0.385 0.385 0.375 0.380 5,701,6000.380
05/09/2018 0.400 0.400 0.380 0.385 5,468,4000.385
04/09/2018 0.380 0.400 0.380 0.400 20,445,3000.400
03/09/2018 0.380 0.385 0.370 0.380 5,852,4000.380
30/08/2018 0.385 0.390 0.375 0.380 4,564,4000.380
29/08/2018 0.385 0.395 0.385 0.390 6,546,8000.390
28/08/2018 0.380 0.390 0.380 0.385 3,851,1000.385
27/08/2018 0.385 0.385 0.375 0.380 2,847,4000.380
24/08/2018 0.395 0.400 0.375 0.380 7,448,6000.380
23/08/2018 0.395 0.400 0.390 0.390 3,898,6000.390
21/08/2018 0.405 0.405 0.395 0.395 4,638,0000.395
20/08/2018 0.400 0.405 0.395 0.405 4,624,3000.405
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

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