Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 24, 2020 to Sep 18, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/09/2020 to 18/09/2020)
0.915 0.990 0.915 0.940 4,023,8000.940
Previous 2 weeks
(24/08/2020 to 04/09/2020)
0.910 0.945 0.895 0.920 2,669,0620.920
Previous 4 weeks
(23/07/2020 to 21/08/2020)
0.785 0.950 0.765 0.910 8,020,1000.910
Daily Historical Data
18/09/2020 0.930 0.945 0.930 0.940 123,2000.940
17/09/2020 0.945 0.945 0.930 0.940 280,7000.940
16/09/2020 0.945 0.955 0.940 0.950 67,5000.950
15/09/2020 0.945 0.955 0.935 0.940 338,4000.940
14/09/2020 0.950 0.970 0.945 0.945 208,9000.945
11/09/2020 0.940 0.960 0.930 0.950 380,4000.950
10/09/2020 0.945 0.955 0.935 0.940 172,6000.940
09/09/2020 0.935 0.945 0.930 0.940 325,4000.940
08/09/2020 0.950 0.990 0.950 0.960 1,104,0000.960
07/09/2020 0.915 0.950 0.915 0.950 1,022,7000.950
04/09/2020 0.900 0.920 0.895 0.920 808,6000.920
03/09/2020 0.915 0.920 0.910 0.915 237,7000.915
02/09/2020 0.920 0.920 0.910 0.910 65,4000.910
01/09/2020 0.915 0.920 0.910 0.920 227,2000.920
31/08/2020 0.920 0.920 0.915 0.915 128,4000.915
28/08/2020 0.930 0.930 0.925 0.925 129,0000.925
27/08/2020 0.935 0.935 0.925 0.930 206,9000.930
26/08/2020 0.920 0.930 0.920 0.925 105,9000.925
25/08/2020 0.940 0.940 0.930 0.935 155,5000.935
24/08/2020 0.910 0.945 0.910 0.940 604,4620.940
21/08/2020 0.910 0.930 0.910 0.910 345,3000.910
20/08/2020 0.915 0.915 0.895 0.900 556,9000.900
19/08/2020 0.940 0.940 0.915 0.920 241,3000.920
18/08/2020 0.920 0.950 0.920 0.940 757,9000.940
17/08/2020 0.875 0.910 0.870 0.910 1,123,9000.910
14/08/2020 0.875 0.875 0.865 0.870 198,2000.870
13/08/2020 0.865 0.875 0.860 0.875 462,0000.875
12/08/2020 0.885 0.885 0.855 0.865 483,0000.865
11/08/2020 0.880 0.910 0.870 0.875 2,688,7000.875
07/08/2020 - - - - 0-
06/08/2020 - - - - 0-
05/08/2020 0.775 0.785 0.775 0.780 179,8000.780
04/08/2020 0.770 0.775 0.770 0.775 66,0000.775
03/08/2020 0.775 0.780 0.765 0.775 145,3000.775
30/07/2020 0.780 0.780 0.775 0.775 185,5000.775
29/07/2020 0.790 0.790 0.775 0.780 172,2000.780
28/07/2020 0.790 0.795 0.785 0.790 106,2000.790
27/07/2020 0.770 0.785 0.770 0.785 200,0000.785
24/07/2020 0.780 0.790 0.780 0.785 86,6000.785
23/07/2020 0.785 0.785 0.780 0.785 21,3000.785
22/07/2020 0.790 0.795 0.790 0.790 30,5000.790
21/07/2020 0.785 0.795 0.785 0.795 65,6000.795
20/07/2020 0.780 0.780 0.780 0.780 70,9000.780
17/07/2020 0.785 0.785 0.780 0.780 297,1000.780
16/07/2020 0.785 0.795 0.785 0.785 34,1000.785
15/07/2020 0.790 0.800 0.785 0.795 105,2000.795
14/07/2020 0.785 0.790 0.785 0.790 106,6000.790
13/07/2020 0.800 0.800 0.785 0.785 96,5000.785
09/07/2020 0.790 0.800 0.790 0.800 52,4000.800
08/07/2020 0.790 0.795 0.780 0.780 124,3000.780
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

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