Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2018 to May 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/05/2018 to 25/05/2018)
0.965 0.975 0.950 0.950 1,392,8000.950
Previous 2 weeks
(27/04/2018 to 11/05/2018)
1.030 1.050 0.950 0.965 2,476,3000.965
Previous 4 weeks
(29/03/2018 to 26/04/2018)
1.000 1.060 1.000 1.030 2,482,6001.030
Daily Historical Data
25/05/2018 0.960 0.965 0.950 0.950 101,7000.950
24/05/2018 0.960 0.960 0.955 0.960 50,6000.960
23/05/2018 0.960 0.960 0.955 0.960 72,5000.960
22/05/2018 0.960 0.965 0.955 0.965 81,7000.965
21/05/2018 0.965 0.965 0.955 0.955 131,3000.955
18/05/2018 0.970 0.970 0.955 0.965 110,4000.965
17/05/2018 0.960 0.975 0.960 0.965 342,6000.965
16/05/2018 0.960 0.965 0.955 0.955 240,2000.955
15/05/2018 0.965 0.970 0.960 0.960 153,0000.960
14/05/2018 0.965 0.965 0.960 0.965 108,8000.965
11/05/2018 0.965 0.970 0.960 0.965 153,1000.965
10/05/2018 0.975 0.975 0.965 0.965 67,7000.965
09/05/2018 0.990 0.990 0.950 0.970 776,9000.970
08/05/2018 1.000 1.000 0.995 0.995 93,6000.995
07/05/2018 1.000 1.000 0.995 0.995 116,5000.995
04/05/2018 1.000 1.010 1.000 1.000 64,8001.000
03/05/2018 1.030 1.030 0.990 1.000 207,5001.000
02/05/2018 1.040 1.050 1.040 1.050 503,8001.050
30/04/2018 1.040 1.040 1.020 1.040 353,8001.040
27/04/2018 1.030 1.030 1.020 1.020 138,6001.020
26/04/2018 1.040 1.050 1.030 1.030 213,2001.030
25/04/2018 1.040 1.040 1.040 1.040 32,8001.040
24/04/2018 1.020 1.050 1.020 1.040 80,5001.040
23/04/2018 1.030 1.030 1.020 1.020 98,0001.020
20/04/2018 1.040 1.040 1.030 1.040 23,1001.040
19/04/2018 1.050 1.050 1.030 1.030 206,7001.030
18/04/2018 1.040 1.050 1.040 1.050 103,6001.050
17/04/2018 1.040 1.040 1.040 1.040 20,1001.040
16/04/2018 1.040 1.040 1.040 1.040 10,0001.040
13/04/2018 1.050 1.050 1.040 1.040 211,3001.040
12/04/2018 1.040 1.060 1.040 1.050 271,7001.050
11/04/2018 1.030 1.040 1.030 1.030 82,6001.030
10/04/2018 1.040 1.040 1.030 1.030 56,5001.030
09/04/2018 1.020 1.040 1.020 1.040 222,5001.040
06/04/2018 1.010 1.030 1.010 1.020 218,2001.020
05/04/2018 1.010 1.020 1.010 1.020 114,9001.020
04/04/2018 1.010 1.030 1.010 1.010 145,8001.010
03/04/2018 1.020 1.030 1.010 1.010 149,0001.010
02/04/2018 1.010 1.020 1.010 1.020 70,7001.020
29/03/2018 1.000 1.020 1.000 1.010 151,4001.010
28/03/2018 1.000 1.010 1.000 1.000 100,9001.000
27/03/2018 1.000 1.010 0.990 1.000 923,1001.000
26/03/2018 1.010 1.010 0.990 0.995 81,0000.995
23/03/2018 1.000 1.010 0.990 1.010 162,6001.010
22/03/2018 1.010 1.010 1.000 1.010 313,6001.010
21/03/2018 1.020 1.020 1.000 1.020 487,7001.020
20/03/2018 1.010 1.030 1.010 1.030 78,6001.030
19/03/2018 1.030 1.040 1.020 1.020 71,9001.020
16/03/2018 1.010 1.030 1.010 1.030 78,3001.030
15/03/2018 1.020 1.030 1.010 1.030 45,9001.030
14/03/2018 1.030 1.030 1.020 1.020 57,7001.020
13/03/2018 - - - - 0-
12/03/2018 1.020 1.040 1.020 1.040 23,9001.040
09/03/2018 1.020 1.030 1.020 1.020 40,2001.020
08/03/2018 1.030 1.030 1.010 1.020 23,2001.020
07/03/2018 1.010 1.040 1.000 1.010 152,2001.010
06/03/2018 1.020 1.030 1.020 1.030 37,3001.030
05/03/2018 1.030 1.030 1.010 1.010 35,3001.010
02/03/2018 1.010 1.030 1.000 1.030 57,6311.030
01/03/2018 1.030 1.030 1.010 1.010 311,4001.010

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