Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 04, 2019 to Jan 29, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/01/2020 to 29/01/2020)
0.795 0.810 0.770 0.780 820,9000.780
Previous 2 weeks
(31/12/2019 to 14/01/2020)
0.800 0.805 0.790 0.795 1,020,8000.795
Previous 4 weeks
(02/12/2019 to 30/12/2019)
0.795 0.810 0.780 0.795 1,698,5000.795
Daily Historical Data
29/01/2020 0.770 0.785 0.770 0.780 121,9000.780
28/01/2020 0.780 0.785 0.770 0.775 251,4000.775
24/01/2020 0.795 0.800 0.795 0.800 11,4000.800
23/01/2020 0.795 0.795 0.790 0.795 91,4000.795
22/01/2020 0.795 0.800 0.795 0.795 49,0000.795
21/01/2020 0.800 0.800 0.795 0.795 92,8000.795
20/01/2020 0.810 0.810 0.800 0.800 48,0000.800
17/01/2020 0.805 0.810 0.800 0.800 58,9000.800
16/01/2020 0.795 0.800 0.795 0.795 58,1000.795
15/01/2020 0.795 0.795 0.790 0.790 38,0000.790
14/01/2020 0.795 0.800 0.790 0.795 43,2000.795
13/01/2020 0.800 0.800 0.800 0.800 38,2000.800
10/01/2020 0.800 0.805 0.800 0.800 124,2000.800
09/01/2020 0.800 0.800 0.800 0.800 37,4000.800
08/01/2020 0.800 0.805 0.800 0.805 23,2000.805
07/01/2020 0.800 0.800 0.795 0.800 272,4000.800
06/01/2020 0.800 0.800 0.795 0.800 109,3000.800
03/01/2020 0.805 0.805 0.800 0.800 53,4000.800
02/01/2020 0.800 0.805 0.795 0.805 290,4000.805
31/12/2019 0.800 0.805 0.795 0.805 29,1000.805
30/12/2019 0.800 0.805 0.795 0.795 228,0000.795
27/12/2019 0.800 0.800 0.795 0.795 110,6000.795
26/12/2019 0.800 0.800 0.795 0.800 69,0000.800
24/12/2019 0.795 0.800 0.790 0.795 52,6000.795
23/12/2019 0.800 0.805 0.795 0.795 32,1000.795
20/12/2019 0.800 0.805 0.795 0.800 64,8000.800
19/12/2019 0.805 0.805 0.795 0.795 30,0000.795
18/12/2019 0.805 0.810 0.795 0.795 55,4000.795
17/12/2019 0.795 0.805 0.785 0.805 264,9000.805
16/12/2019 0.795 0.800 0.795 0.795 4,4000.795
13/12/2019 0.795 0.800 0.795 0.795 134,5000.795
12/12/2019 0.790 0.795 0.790 0.790 3,8000.790
11/12/2019 0.785 0.790 0.785 0.785 40,8000.785
10/12/2019 0.790 0.790 0.785 0.785 18,1000.785
09/12/2019 0.785 0.810 0.785 0.800 72,6000.800
06/12/2019 0.785 0.785 0.785 0.785 10,5000.785
05/12/2019 0.785 0.790 0.780 0.785 144,4000.785
04/12/2019 0.785 0.790 0.785 0.785 41,4000.785
03/12/2019 0.790 0.790 0.780 0.785 280,2000.785
02/12/2019 0.795 0.805 0.795 0.800 40,4000.800
29/11/2019 0.800 0.810 0.795 0.795 51,0000.795
28/11/2019 0.815 0.815 0.810 0.810 36,0000.810
27/11/2019 0.805 0.815 0.800 0.815 77,2000.815
26/11/2019 0.815 0.815 0.810 0.815 12,8000.815
25/11/2019 0.810 0.815 0.805 0.810 92,2000.810
22/11/2019 0.810 0.815 0.805 0.815 39,7000.815
21/11/2019 0.805 0.810 0.790 0.810 73,8000.810
20/11/2019 0.825 0.825 0.805 0.805 86,4000.805
19/11/2019 0.810 0.825 0.810 0.825 145,0000.825
18/11/2019 0.790 0.815 0.785 0.810 375,4000.810
15/11/2019 0.790 0.795 0.785 0.785 143,6000.785
14/11/2019 0.790 0.800 0.780 0.795 129,2000.795
13/11/2019 0.780 0.805 0.780 0.785 99,1000.785
12/11/2019 0.785 0.800 0.780 0.800 53,7000.800
11/11/2019 0.815 0.815 0.785 0.785 229,0000.785
08/11/2019 0.795 0.875 0.795 0.810 1,277,5000.810
07/11/2019 - - - - 0-
06/11/2019 0.750 0.770 0.750 0.765 70,3000.765
05/11/2019 0.750 0.760 0.750 0.755 172,7000.755
04/11/2019 0.745 0.755 0.745 0.750 99,4000.750

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