Historical Price

Filter Dates:
From / / To / /

Historical price from May 29, 2019 to Aug 23, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/08/2019 to 23/08/2019)
0.725 0.740 0.710 0.740 394,1000.740
Previous 2 weeks
(25/07/2019 to 07/08/2019)
0.755 0.755 0.720 0.725 664,0000.725
Previous 4 weeks
(27/06/2019 to 24/07/2019)
0.720 0.765 0.715 0.755 2,037,3000.755
Daily Historical Data
23/08/2019 0.735 0.740 0.730 0.740 12,9000.740
22/08/2019 0.735 0.735 0.725 0.725 8,9000.725
21/08/2019 0.735 0.735 0.720 0.725 89,6000.725
20/08/2019 0.720 0.740 0.720 0.740 16,7000.740
19/08/2019 0.720 0.720 0.715 0.715 35,5000.715
16/08/2019 0.715 0.720 0.715 0.720 17,8000.720
15/08/2019 0.720 0.720 0.710 0.715 61,3000.715
14/08/2019 0.725 0.725 0.725 0.725 12,5000.725
13/08/2019 0.735 0.735 0.720 0.720 114,5000.720
08/08/2019 0.725 0.740 0.725 0.740 24,4000.740
07/08/2019 0.730 0.730 0.725 0.725 4,4000.725
06/08/2019 0.735 0.735 0.720 0.725 247,0000.725
05/08/2019 0.750 0.750 0.735 0.735 39,4000.735
02/08/2019 0.740 0.745 0.735 0.735 115,1000.735
01/08/2019 0.735 0.740 0.735 0.740 13,4000.740
31/07/2019 0.745 0.745 0.730 0.735 42,7000.735
30/07/2019 0.750 0.755 0.740 0.740 35,1000.740
29/07/2019 0.750 0.750 0.740 0.745 35,6000.745
26/07/2019 0.750 0.750 0.740 0.740 25,7000.740
25/07/2019 0.755 0.755 0.740 0.740 105,6000.740
24/07/2019 0.750 0.755 0.745 0.755 50,6000.755
23/07/2019 0.745 0.745 0.745 0.745 7000.745
22/07/2019 0.740 0.745 0.735 0.745 30,9000.745
19/07/2019 0.740 0.745 0.735 0.740 34,1000.740
18/07/2019 0.745 0.745 0.740 0.740 5,5000.740
17/07/2019 0.740 0.745 0.735 0.745 47,6000.745
16/07/2019 0.735 0.740 0.735 0.735 86,5000.735
15/07/2019 0.735 0.735 0.735 0.735 135,2000.735
12/07/2019 0.740 0.740 0.730 0.740 166,1000.740
11/07/2019 0.740 0.750 0.735 0.740 146,4000.740
10/07/2019 0.740 0.745 0.735 0.735 95,4000.735
09/07/2019 0.740 0.740 0.740 0.740 14,3000.740
08/07/2019 0.750 0.750 0.740 0.740 132,5000.740
05/07/2019 0.755 0.765 0.755 0.755 150,7000.755
04/07/2019 0.745 0.755 0.740 0.755 232,8000.755
03/07/2019 0.740 0.745 0.730 0.735 92,3000.735
02/07/2019 0.730 0.740 0.730 0.730 151,7000.730
01/07/2019 0.730 0.740 0.730 0.740 185,4000.740
28/06/2019 0.725 0.730 0.720 0.730 91,7000.730
27/06/2019 0.720 0.725 0.715 0.725 186,9000.725
26/06/2019 0.725 0.725 0.715 0.715 176,2000.715
25/06/2019 0.725 0.730 0.720 0.720 155,5000.720
24/06/2019 0.710 0.725 0.705 0.720 523,4000.720
21/06/2019 0.750 0.755 0.620 0.700 2,807,4000.700
20/06/2019 0.755 0.755 0.740 0.745 244,7000.745
19/06/2019 0.760 0.765 0.750 0.750 156,8000.750
18/06/2019 0.755 0.755 0.745 0.755 89,9000.755
17/06/2019 0.750 0.755 0.745 0.750 144,4000.750
14/06/2019 0.760 0.760 0.750 0.750 40,1000.750
13/06/2019 0.755 0.755 0.750 0.750 33,3000.750
12/06/2019 0.760 0.765 0.755 0.760 126,6000.760
11/06/2019 0.760 0.760 0.750 0.760 83,1000.760
10/06/2019 0.760 0.760 0.740 0.755 89,3000.755
07/06/2019 0.750 0.760 0.750 0.760 13,4000.760
06/06/2019 0.755 0.765 0.740 0.740 124,4000.740
04/06/2019 0.760 0.760 0.730 0.740 185,6000.740
03/06/2019 0.760 0.760 0.750 0.755 12,4000.755
31/05/2019 0.770 0.770 0.755 0.760 12,9000.760
30/05/2019 0.760 0.775 0.755 0.770 103,5000.770
29/05/2019 0.765 0.765 0.735 0.760 74,6000.760

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