Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 29, 2018 to Jan 23, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/01/2019 to 23/01/2019)
0.605 0.740 0.600 0.715 2,607,6000.715
Previous 2 weeks
(26/12/2018 to 09/01/2019)
0.595 0.605 0.580 0.600 944,8000.600
Previous 4 weeks
(27/11/2018 to 24/12/2018)
0.625 0.635 0.555 0.595 18,235,3200.595
Daily Historical Data
23/01/2019 0.730 0.730 0.715 0.715 131,7000.715
22/01/2019 0.690 0.740 0.690 0.735 726,3000.735
21/01/2019 0.660 0.705 0.660 0.690 348,8000.690
18/01/2019 0.670 0.670 0.655 0.660 147,5000.660
17/01/2019 0.665 0.665 0.655 0.660 98,2000.660
16/01/2019 0.645 0.670 0.645 0.665 192,0000.665
15/01/2019 0.620 0.675 0.615 0.640 384,2000.640
14/01/2019 0.640 0.640 0.620 0.620 167,0000.620
11/01/2019 0.610 0.645 0.605 0.640 368,1000.640
10/01/2019 0.605 0.610 0.600 0.600 43,8000.600
09/01/2019 0.600 0.605 0.595 0.600 54,9000.600
08/01/2019 0.595 0.605 0.595 0.605 53,7000.605
07/01/2019 0.600 0.600 0.590 0.595 237,9000.595
04/01/2019 0.585 0.595 0.585 0.595 33,1000.595
03/01/2019 0.585 0.585 0.580 0.585 132,8000.585
02/01/2019 0.585 0.595 0.580 0.580 196,6000.580
31/12/2018 0.590 0.590 0.585 0.585 9,0000.585
28/12/2018 0.585 0.600 0.585 0.595 36,3000.595
27/12/2018 0.580 0.600 0.580 0.580 147,1000.580
26/12/2018 0.595 0.595 0.585 0.585 43,4000.585
24/12/2018 0.595 0.595 0.595 0.595 27,1000.595
21/12/2018 0.595 0.600 0.595 0.595 78,1000.595
20/12/2018 0.595 0.600 0.585 0.600 48,8000.600
19/12/2018 0.580 0.595 0.580 0.595 68,2000.595
18/12/2018 0.600 0.605 0.590 0.590 302,7000.590
17/12/2018 0.605 0.610 0.605 0.605 19,5000.605
14/12/2018 0.610 0.610 0.600 0.610 125,8000.610
13/12/2018 0.585 0.615 0.585 0.610 464,9000.610
12/12/2018 0.560 0.585 0.560 0.585 1,560,1000.585
11/12/2018 0.565 0.565 0.555 0.555 97,4000.555
10/12/2018 0.565 0.570 0.560 0.565 265,5000.565
07/12/2018 0.580 0.585 0.565 0.565 494,9000.565
06/12/2018 0.585 0.590 0.580 0.580 606,6000.580
05/12/2018 0.595 0.600 0.585 0.585 1,031,1000.585
04/12/2018 0.600 0.615 0.590 0.600 7,555,7000.600
03/12/2018 0.610 0.610 0.595 0.600 1,612,4200.600
30/11/2018 0.630 0.630 0.600 0.600 3,144,8000.600
29/11/2018 0.630 0.635 0.620 0.620 362,5000.620
28/11/2018 0.620 0.635 0.620 0.620 255,1000.620
27/11/2018 0.625 0.635 0.620 0.625 114,1000.625
26/11/2018 0.625 0.630 0.615 0.615 377,1000.615
23/11/2018 0.635 0.635 0.625 0.630 534,5000.630
22/11/2018 0.630 0.640 0.630 0.635 159,9000.635
21/11/2018 0.640 0.640 0.635 0.635 211,3000.635
20/11/2018 0.630 0.640 0.630 0.640 71,9000.640
19/11/2018 0.640 0.645 0.630 0.630 509,5000.630
16/11/2018 0.650 0.650 0.645 0.645 72,6000.645
15/11/2018 0.665 0.665 0.640 0.640 268,9000.640
14/11/2018 0.685 0.685 0.660 0.660 703,4000.660
13/11/2018 0.680 0.685 0.680 0.685 80,8000.685
12/11/2018 0.715 0.715 0.680 0.680 567,2000.680
09/11/2018 0.720 0.725 0.720 0.720 216,8000.720
08/11/2018 0.725 0.730 0.720 0.725 51,1000.725
07/11/2018 0.720 0.730 0.720 0.725 67,5000.725
05/11/2018 0.725 0.730 0.720 0.720 132,7000.720
02/11/2018 0.725 0.735 0.725 0.725 54,6000.725
01/11/2018 0.735 0.735 0.720 0.725 107,1000.725
31/10/2018 0.720 0.735 0.720 0.735 26,1000.735
30/10/2018 0.730 0.735 0.725 0.725 16,3000.725
29/10/2018 0.735 0.740 0.735 0.735 20,5000.735

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