Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 29, 2018 to Sep 24, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/09/2018 to 24/09/2018)
0.765 0.765 0.745 0.750 698,2000.750
Previous 2 weeks
(28/08/2018 to 10/09/2018)
0.805 0.805 0.745 0.765 1,490,1000.765
Previous 4 weeks
(27/07/2018 to 27/08/2018)
0.865 0.875 0.795 0.805 6,791,9000.805
Daily Historical Data
24/09/2018 0.750 0.755 0.745 0.750 34,5000.750
21/09/2018 0.755 0.760 0.755 0.755 141,0000.755
20/09/2018 0.755 0.765 0.755 0.755 142,3000.755
19/09/2018 0.765 0.765 0.750 0.755 76,2000.755
18/09/2018 0.750 0.765 0.750 0.755 52,0000.755
17/09/2018 0.755 0.755 0.750 0.750 9,4000.750
14/09/2018 0.750 0.755 0.750 0.755 107,1000.755
13/09/2018 0.750 0.755 0.750 0.755 21,0000.755
12/09/2018 0.755 0.765 0.750 0.755 89,6000.755
11/09/2018 0.765 0.765 0.765 0.765 25,1000.765
10/09/2018 0.755 0.765 0.755 0.765 103,5000.765
07/09/2018 0.745 0.750 0.745 0.750 102,0000.750
06/09/2018 0.750 0.755 0.745 0.755 211,8000.755
05/09/2018 0.790 0.790 0.745 0.750 474,0000.750
04/09/2018 0.790 0.800 0.790 0.790 24,0000.790
03/09/2018 0.790 0.790 0.785 0.785 4,1000.785
31/08/2018 0.800 0.800 0.790 0.790 215,7000.790
30/08/2018 0.795 0.795 0.790 0.790 69,7000.790
29/08/2018 0.795 0.805 0.790 0.795 117,0000.795
28/08/2018 0.805 0.805 0.795 0.800 168,3000.800
27/08/2018 0.810 0.810 0.800 0.805 43,8000.805
24/08/2018 0.800 0.810 0.795 0.805 128,7000.805
23/08/2018 0.800 0.805 0.795 0.795 283,2000.795
21/08/2018 0.800 0.800 0.795 0.795 54,5000.795
20/08/2018 0.800 0.800 0.795 0.795 22,3000.795
17/08/2018 0.795 0.800 0.795 0.795 234,6000.795
16/08/2018 0.800 0.805 0.795 0.795 261,2000.795
15/08/2018 0.810 0.815 0.800 0.800 2,616,8000.800
14/08/2018 0.810 0.810 0.805 0.805 124,4000.805
13/08/2018 0.815 0.815 0.805 0.805 485,7000.805
10/08/2018 0.810 0.835 0.805 0.810 950,1000.810
08/08/2018 0.850 0.850 0.830 0.840 354,3000.840
07/08/2018 0.860 0.860 0.850 0.850 238,3000.850
06/08/2018 0.855 0.860 0.855 0.855 175,3000.855
03/08/2018 0.860 0.860 0.855 0.855 85,6000.855
02/08/2018 0.860 0.865 0.860 0.860 100,7000.860
01/08/2018 0.865 0.865 0.860 0.860 75,9000.860
31/07/2018 0.870 0.870 0.855 0.865 360,7000.865
30/07/2018 0.870 0.875 0.865 0.870 111,8000.870
27/07/2018 0.865 0.870 0.865 0.865 84,0000.865
26/07/2018 0.865 0.870 0.860 0.865 104,0000.865
25/07/2018 0.865 0.870 0.855 0.855 424,7000.855
24/07/2018 0.870 0.870 0.865 0.865 211,8000.865
23/07/2018 0.875 0.875 0.870 0.870 154,9000.870
20/07/2018 0.875 0.880 0.870 0.870 94,7000.870
19/07/2018 0.860 0.870 0.860 0.865 71,6000.865
18/07/2018 0.870 0.875 0.860 0.860 151,2000.860
17/07/2018 0.875 0.875 0.860 0.865 144,2000.865
16/07/2018 0.875 0.895 0.870 0.875 171,3000.875
13/07/2018 0.885 0.885 0.870 0.875 199,2000.875
12/07/2018 0.885 0.890 0.875 0.875 16,3000.875
11/07/2018 0.880 0.880 0.875 0.875 86,5000.875
10/07/2018 0.875 0.885 0.875 0.875 105,0000.875
09/07/2018 0.870 0.880 0.870 0.870 237,0000.870
06/07/2018 0.875 0.880 0.875 0.875 209,3000.875
05/07/2018 0.885 0.895 0.885 0.895 60,0000.895
04/07/2018 0.910 0.910 0.880 0.880 250,1000.880
03/07/2018 0.910 0.910 0.900 0.905 289,1000.905
02/07/2018 0.915 0.920 0.910 0.910 385,1000.910
29/06/2018 0.915 0.920 0.915 0.915 66,6000.915

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