Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 13, 2019 to Dec 06, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(25/11/2019 to 06/12/2019)
0.810 0.815 0.780 0.785 786,1000.785
Previous 2 weeks
(11/11/2019 to 22/11/2019)
0.815 0.825 0.780 0.815 1,374,9000.815
Previous 4 weeks
(11/10/2019 to 08/11/2019)
0.745 0.875 0.730 0.810 2,997,5000.810
Daily Historical Data
06/12/2019 0.785 0.785 0.785 0.785 10,5000.785
05/12/2019 0.785 0.790 0.780 0.785 144,4000.785
04/12/2019 0.785 0.790 0.785 0.785 41,4000.785
03/12/2019 0.790 0.790 0.780 0.785 280,2000.785
02/12/2019 0.795 0.805 0.795 0.800 40,4000.800
29/11/2019 0.800 0.810 0.795 0.795 51,0000.795
28/11/2019 0.815 0.815 0.810 0.810 36,0000.810
27/11/2019 0.805 0.815 0.800 0.815 77,2000.815
26/11/2019 0.815 0.815 0.810 0.815 12,8000.815
25/11/2019 0.810 0.815 0.805 0.810 92,2000.810
22/11/2019 0.810 0.815 0.805 0.815 39,7000.815
21/11/2019 0.805 0.810 0.790 0.810 73,8000.810
20/11/2019 0.825 0.825 0.805 0.805 86,4000.805
19/11/2019 0.810 0.825 0.810 0.825 145,0000.825
18/11/2019 0.790 0.815 0.785 0.810 375,4000.810
15/11/2019 0.790 0.795 0.785 0.785 143,6000.785
14/11/2019 0.790 0.800 0.780 0.795 129,2000.795
13/11/2019 0.780 0.805 0.780 0.785 99,1000.785
12/11/2019 0.785 0.800 0.780 0.800 53,7000.800
11/11/2019 0.815 0.815 0.785 0.785 229,0000.785
08/11/2019 0.795 0.875 0.795 0.810 1,277,5000.810
07/11/2019 - - - - 0-
06/11/2019 0.750 0.770 0.750 0.765 70,3000.765
05/11/2019 0.750 0.760 0.750 0.755 172,7000.755
04/11/2019 0.745 0.755 0.745 0.750 99,4000.750
01/11/2019 0.755 0.755 0.745 0.745 49,2000.745
31/10/2019 0.740 0.750 0.740 0.745 105,9000.745
30/10/2019 0.730 0.745 0.730 0.740 7,7000.740
29/10/2019 0.745 0.750 0.740 0.745 445,0000.745
25/10/2019 0.745 0.745 0.745 0.745 4,2000.745
24/10/2019 0.745 0.750 0.740 0.745 31,5000.745
23/10/2019 0.745 0.750 0.740 0.745 91,0000.745
22/10/2019 0.745 0.755 0.740 0.750 288,5000.750
21/10/2019 0.745 0.750 0.745 0.745 62,9000.745
18/10/2019 0.750 0.750 0.740 0.740 8,6000.740
17/10/2019 - - - - 0-
16/10/2019 0.750 0.750 0.745 0.750 15,3000.750
15/10/2019 0.745 0.760 0.735 0.750 54,5000.750
14/10/2019 0.750 0.750 0.740 0.745 186,7000.745
11/10/2019 0.745 0.745 0.740 0.745 26,6000.745
10/10/2019 0.745 0.745 0.740 0.740 29,1000.740
09/10/2019 - - - - 0-
08/10/2019 0.735 0.740 0.735 0.740 8,2000.740
07/10/2019 0.745 0.765 0.745 0.745 98,3000.745
04/10/2019 0.750 0.750 0.730 0.735 188,5000.735
03/10/2019 0.750 0.755 0.750 0.755 18,5000.755
02/10/2019 0.760 0.760 0.755 0.755 23,6000.755
01/10/2019 0.765 0.770 0.760 0.760 82,8000.760
30/09/2019 0.760 0.760 0.760 0.760 47,0000.760
27/09/2019 0.760 0.760 0.760 0.760 26,0000.760
26/09/2019 0.765 0.770 0.765 0.765 31,1000.765
25/09/2019 0.760 0.785 0.760 0.775 232,6000.775
24/09/2019 0.760 0.760 0.755 0.760 56,1000.760
23/09/2019 0.750 0.760 0.750 0.750 72,3000.750
20/09/2019 0.750 0.750 0.750 0.750 30,0000.750
19/09/2019 0.750 0.755 0.745 0.745 46,4000.745
18/09/2019 0.750 0.750 0.745 0.745 16,0000.745
17/09/2019 0.750 0.760 0.745 0.745 30,6000.745
16/09/2019 0.750 0.750 0.740 0.750 46,6000.750
13/09/2019 0.750 0.755 0.745 0.750 145,5000.750

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