Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 27, 2018 to Mar 25, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/03/2019 to 25/03/2019)
0.735 0.830 0.725 0.795 3,770,4000.795
Previous 2 weeks
(26/02/2019 to 11/03/2019)
0.690 0.745 0.680 0.730 2,007,8000.730
Previous 4 weeks
(25/01/2019 to 25/02/2019)
0.700 0.725 0.675 0.690 2,075,3000.690
Daily Historical Data
25/03/2019 0.820 0.820 0.790 0.795 567,8000.795
22/03/2019 0.820 0.830 0.815 0.820 304,6000.820
21/03/2019 0.815 0.820 0.805 0.815 166,6000.815
20/03/2019 0.830 0.830 0.805 0.805 210,8000.805
19/03/2019 0.810 0.830 0.800 0.820 439,2000.820
18/03/2019 0.820 0.820 0.795 0.815 358,1000.815
15/03/2019 0.765 0.820 0.765 0.805 1,055,6000.805
14/03/2019 0.725 0.765 0.725 0.765 415,6000.765
13/03/2019 0.725 0.735 0.725 0.730 216,8000.730
12/03/2019 0.735 0.735 0.725 0.725 35,3000.725
11/03/2019 0.730 0.730 0.725 0.730 79,0000.730
08/03/2019 0.725 0.725 0.725 0.725 54,6000.725
07/03/2019 0.725 0.735 0.725 0.735 26,9000.735
06/03/2019 0.730 0.730 0.720 0.725 304,2000.725
05/03/2019 0.730 0.740 0.730 0.730 106,4000.730
04/03/2019 0.740 0.745 0.730 0.735 131,8000.735
01/03/2019 0.730 0.740 0.730 0.740 109,1000.740
28/02/2019 0.735 0.745 0.735 0.735 276,2000.735
27/02/2019 0.720 0.745 0.720 0.735 815,1000.735
26/02/2019 0.690 0.700 0.680 0.700 104,5000.700
25/02/2019 0.690 0.695 0.690 0.690 60,9000.690
22/02/2019 0.690 0.700 0.680 0.690 163,0000.690
21/02/2019 0.695 0.695 0.690 0.690 17,4000.690
20/02/2019 0.690 0.700 0.690 0.695 75,9000.695
19/02/2019 0.705 0.705 0.685 0.690 143,4000.690
18/02/2019 0.705 0.710 0.700 0.710 27,0000.710
15/02/2019 0.700 0.710 0.700 0.710 104,2000.710
14/02/2019 0.700 0.710 0.700 0.700 70,2000.700
13/02/2019 0.700 0.705 0.695 0.700 128,2000.700
12/02/2019 0.700 0.700 0.695 0.695 121,3000.695
11/02/2019 0.705 0.705 0.690 0.705 97,1000.705
08/02/2019 0.715 0.715 0.700 0.705 67,3000.705
07/02/2019 0.700 0.725 0.690 0.715 119,3000.715
04/02/2019 0.695 0.695 0.690 0.690 42,8000.690
01/02/2019 0.695 0.705 0.695 0.700 56,1000.700
31/01/2019 0.680 0.700 0.680 0.700 66,8000.700
30/01/2019 0.685 0.695 0.680 0.680 43,3000.680
29/01/2019 0.685 0.685 0.675 0.680 44,5000.680
28/01/2019 0.690 0.690 0.680 0.680 69,4000.680
25/01/2019 0.700 0.720 0.680 0.695 557,2000.695
24/01/2019 0.720 0.730 0.720 0.725 74,6000.725
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

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