Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 09, 2020 to Jul 07, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(24/06/2020 to 07/07/2020)
0.795 0.800 0.775 0.790 1,106,9000.790
Previous 2 weeks
(10/06/2020 to 23/06/2020)
0.785 0.800 0.765 0.790 1,084,7000.790
Previous 4 weeks
(12/05/2020 to 09/06/2020)
0.825 0.830 0.760 0.785 3,426,5000.785
Daily Historical Data
07/07/2020 0.800 0.800 0.790 0.790 115,2000.790
06/07/2020 0.795 0.800 0.790 0.800 107,9000.800
03/07/2020 0.790 0.795 0.785 0.785 140,0000.785
02/07/2020 0.780 0.790 0.780 0.790 34,8000.790
01/07/2020 0.780 0.785 0.775 0.780 127,2000.780
30/06/2020 0.780 0.785 0.780 0.780 31,6000.780
29/06/2020 0.785 0.785 0.775 0.780 54,2000.780
26/06/2020 0.785 0.790 0.780 0.790 19,1000.790
25/06/2020 0.780 0.790 0.780 0.790 105,3000.790
24/06/2020 0.795 0.800 0.785 0.790 371,6000.790
23/06/2020 0.775 0.790 0.775 0.790 42,2000.790
22/06/2020 0.775 0.780 0.770 0.775 58,1000.775
19/06/2020 0.775 0.780 0.775 0.780 26,6000.780
18/06/2020 0.770 0.775 0.770 0.770 11,6000.770
17/06/2020 0.770 0.780 0.770 0.775 107,1000.775
16/06/2020 0.775 0.780 0.770 0.775 132,7000.775
15/06/2020 0.775 0.775 0.765 0.765 216,5000.765
12/06/2020 0.765 0.800 0.765 0.780 323,1000.780
11/06/2020 0.785 0.785 0.780 0.780 113,8000.780
10/06/2020 0.785 0.790 0.785 0.790 53,0000.790
09/06/2020 0.800 0.800 0.785 0.785 279,8000.785
08/06/2020 0.785 0.800 0.785 0.800 248,7000.800
05/06/2020 0.785 0.785 0.780 0.785 168,3000.785
04/06/2020 0.790 0.795 0.785 0.785 190,8000.785
03/06/2020 0.795 0.795 0.785 0.785 184,4000.785
02/06/2020 0.780 0.790 0.780 0.790 95,1000.790
01/06/2020 0.770 0.780 0.770 0.780 178,1000.780
29/05/2020 0.765 0.770 0.760 0.765 325,1000.765
28/05/2020 0.775 0.775 0.765 0.765 136,2000.765
27/05/2020 0.775 0.775 0.765 0.770 134,0000.770
26/05/2020 0.770 0.780 0.770 0.770 221,4000.770
22/05/2020 0.770 0.770 0.770 0.770 15,1000.770
21/05/2020 0.780 0.790 0.770 0.780 275,9000.780
20/05/2020 0.775 0.780 0.770 0.775 69,5000.775
19/05/2020 0.785 0.785 0.780 0.780 151,6000.780
18/05/2020 0.780 0.785 0.775 0.780 198,0000.780
15/05/2020 0.790 0.790 0.775 0.775 77,1000.775
14/05/2020 0.780 0.785 0.765 0.785 118,9000.785
13/05/2020 0.780 0.795 0.775 0.785 232,9000.785
12/05/2020 0.825 0.830 0.820 0.830 125,6000.830
11/05/2020 0.830 0.835 0.825 0.825 236,7000.825
08/05/2020 0.825 0.830 0.820 0.820 200,9000.820
06/05/2020 0.810 0.830 0.810 0.820 107,6000.820
05/05/2020 0.815 0.825 0.815 0.820 69,2000.820
04/05/2020 0.820 0.820 0.805 0.810 160,0000.810
30/04/2020 0.820 0.830 0.815 0.820 202,8000.820
29/04/2020 0.810 0.825 0.810 0.820 364,0000.820
28/04/2020 0.810 0.810 0.805 0.810 101,5000.810
27/04/2020 0.800 0.815 0.800 0.810 193,1000.810
24/04/2020 0.795 0.805 0.795 0.800 13,4000.800
23/04/2020 0.805 0.810 0.795 0.795 88,4000.795
22/04/2020 0.785 0.810 0.780 0.800 129,7000.800
21/04/2020 0.790 0.795 0.785 0.785 156,7000.785
20/04/2020 0.805 0.815 0.800 0.805 61,6000.805
17/04/2020 0.815 0.815 0.800 0.805 201,7000.805
16/04/2020 0.795 0.825 0.795 0.810 309,1000.810
15/04/2020 0.800 0.810 0.790 0.790 215,5000.790
14/04/2020 0.790 0.805 0.790 0.790 256,4000.790
13/04/2020 0.775 0.790 0.770 0.785 167,9000.785
09/04/2020 0.770 0.780 0.765 0.775 281,2000.775

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