Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 02, 2020 to Nov 24, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/11/2020 to 24/11/2020)
0.895 0.920 0.880 0.910 1,716,6000.910
Previous 2 weeks
(28/10/2020 to 10/11/2020)
0.880 0.900 0.865 0.900 450,0000.900
Previous 4 weeks
(30/09/2020 to 27/10/2020)
0.900 0.925 0.875 0.885 2,183,1000.885
Daily Historical Data
24/11/2020 0.890 0.910 0.890 0.910 214,6000.910
23/11/2020 0.905 0.905 0.880 0.890 265,2000.890
20/11/2020 0.900 0.900 0.890 0.900 97,6000.900
19/11/2020 0.910 0.910 0.885 0.885 242,1000.885
18/11/2020 0.920 0.920 0.910 0.915 259,6000.915
17/11/2020 0.895 0.920 0.895 0.920 395,5000.920
16/11/2020 0.890 0.895 0.885 0.895 209,3000.895
13/11/2020 0.895 0.895 0.890 0.890 20,1000.890
12/11/2020 0.900 0.900 0.885 0.895 6,6000.895
11/11/2020 0.895 0.895 0.890 0.890 6,0000.890
10/11/2020 0.900 0.900 0.880 0.900 54,1000.900
09/11/2020 0.890 0.900 0.890 0.900 141,3000.900
06/11/2020 0.885 0.890 0.885 0.890 14,6000.890
05/11/2020 0.870 0.885 0.870 0.885 44,1000.885
04/11/2020 0.865 0.870 0.865 0.870 10,2000.870
03/11/2020 0.875 0.885 0.865 0.885 36,4000.885
02/11/2020 0.870 0.875 0.865 0.870 62,1000.870
30/10/2020 0.880 0.880 0.865 0.870 61,7000.870
29/10/2020 0.895 0.895 0.890 0.890 3000.890
28/10/2020 0.880 0.900 0.880 0.900 25,2000.900
27/10/2020 0.880 0.885 0.875 0.885 101,6000.885
26/10/2020 0.890 0.890 0.880 0.880 68,8000.880
23/10/2020 0.880 0.890 0.880 0.890 16,6000.890
22/10/2020 0.890 0.900 0.890 0.900 34,4000.900
21/10/2020 0.895 0.900 0.890 0.890 221,2000.890
20/10/2020 0.895 0.895 0.875 0.890 183,6000.890
19/10/2020 0.910 0.910 0.895 0.905 89,1000.905
16/10/2020 0.905 0.905 0.890 0.905 386,6000.905
15/10/2020 0.920 0.920 0.905 0.905 134,7000.905
14/10/2020 0.915 0.920 0.910 0.920 135,7000.920
13/10/2020 0.915 0.925 0.915 0.925 27,8000.925
12/10/2020 0.920 0.925 0.915 0.920 163,5000.920
09/10/2020 0.915 0.920 0.905 0.910 76,7000.910
08/10/2020 0.910 0.915 0.905 0.915 32,4000.915
07/10/2020 0.915 0.915 0.900 0.915 176,2000.915
06/10/2020 0.920 0.920 0.915 0.920 19,0000.920
05/10/2020 0.915 0.920 0.910 0.915 74,3000.915
02/10/2020 0.905 0.925 0.905 0.920 103,4000.920
01/10/2020 0.900 0.910 0.900 0.905 35,7000.905
30/09/2020 0.900 0.905 0.895 0.895 101,8000.895
29/09/2020 0.905 0.905 0.895 0.905 120,5000.905
28/09/2020 0.915 0.915 0.895 0.905 218,7000.905
25/09/2020 0.915 0.920 0.905 0.910 181,2000.910
24/09/2020 0.915 0.920 0.910 0.910 115,9000.910
23/09/2020 0.910 0.920 0.910 0.920 95,4000.920
22/09/2020 0.915 0.920 0.905 0.920 189,1000.920
21/09/2020 0.935 0.940 0.910 0.915 248,0000.915
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

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