Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 13, 2020 to Apr 06, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(24/03/2020 to 06/04/2020)
0.615 0.750 0.610 0.745 3,259,7000.745
Previous 2 weeks
(10/03/2020 to 23/03/2020)
0.765 0.820 0.600 0.605 3,437,8000.605
Previous 4 weeks
(11/02/2020 to 09/03/2020)
0.775 0.885 0.770 0.770 5,368,2000.770
Daily Historical Data
06/04/2020 0.725 0.750 0.725 0.745 189,3000.745
03/04/2020 0.740 0.740 0.720 0.725 138,0000.725
02/04/2020 0.725 0.740 0.720 0.740 208,5000.740
01/04/2020 0.725 0.740 0.715 0.725 172,9000.725
31/03/2020 0.730 0.745 0.730 0.740 206,3000.740
30/03/2020 0.675 0.735 0.675 0.720 652,9000.720
27/03/2020 0.665 0.690 0.665 0.685 336,4000.685
26/03/2020 0.660 0.665 0.650 0.655 461,8000.655
25/03/2020 0.635 0.650 0.635 0.650 529,3000.650
24/03/2020 0.615 0.640 0.610 0.620 364,3000.620
23/03/2020 0.630 0.640 0.600 0.605 495,2000.605
20/03/2020 0.630 0.670 0.630 0.645 271,8000.645
19/03/2020 0.665 0.670 0.635 0.635 362,9000.635
18/03/2020 0.700 0.710 0.665 0.665 373,6000.665
17/03/2020 0.680 0.710 0.680 0.695 210,4000.695
16/03/2020 0.720 0.720 0.690 0.695 235,6000.695
13/03/2020 0.695 0.740 0.680 0.730 313,5000.730
12/03/2020 0.775 0.775 0.740 0.740 810,1000.740
11/03/2020 0.800 0.800 0.780 0.780 78,3000.780
10/03/2020 0.765 0.820 0.765 0.820 286,4000.820
09/03/2020 0.810 0.810 0.770 0.770 451,2000.770
06/03/2020 0.830 0.830 0.820 0.820 56,5000.820
05/03/2020 0.830 0.840 0.820 0.840 142,7000.840
04/03/2020 0.830 0.830 0.820 0.825 119,0000.825
03/03/2020 0.835 0.840 0.830 0.830 151,5000.830
02/03/2020 0.820 0.835 0.820 0.830 240,2000.830
28/02/2020 0.875 0.875 0.805 0.830 358,6000.830
27/02/2020 0.865 0.885 0.860 0.870 858,1000.870
26/02/2020 0.855 0.860 0.845 0.860 203,6000.860
25/02/2020 0.845 0.865 0.845 0.855 293,3000.855
24/02/2020 0.855 0.865 0.850 0.850 218,4000.850
21/02/2020 0.855 0.870 0.855 0.860 274,0000.860
20/02/2020 0.855 0.865 0.850 0.865 276,3000.865
19/02/2020 0.865 0.870 0.840 0.855 1,591,2000.855
18/02/2020 0.790 0.790 0.785 0.785 52,0000.785
17/02/2020 0.780 0.780 0.780 0.780 20,0000.780
14/02/2020 0.780 0.780 0.780 0.780 7,0000.780
13/02/2020 0.775 0.775 0.775 0.775 20,0000.775
12/02/2020 0.775 0.775 0.775 0.775 3,1000.775
11/02/2020 0.775 0.785 0.775 0.785 31,5000.785
10/02/2020 0.755 0.775 0.755 0.775 23,0000.775
07/02/2020 0.770 0.780 0.770 0.770 82,0000.770
06/02/2020 0.770 0.785 0.770 0.785 79,9000.785
05/02/2020 - - - - 0-
04/02/2020 0.750 0.800 0.750 0.770 72,0000.770
03/02/2020 0.765 0.765 0.750 0.750 198,7000.750
31/01/2020 0.765 0.770 0.765 0.770 11,0000.770
30/01/2020 0.780 0.780 0.770 0.770 110,0000.770
29/01/2020 0.770 0.785 0.770 0.780 121,9000.780
28/01/2020 0.780 0.785 0.770 0.775 251,4000.775
24/01/2020 0.795 0.800 0.795 0.800 11,4000.800
23/01/2020 0.795 0.795 0.790 0.795 91,4000.795
22/01/2020 0.795 0.800 0.795 0.795 49,0000.795
21/01/2020 0.800 0.800 0.795 0.795 92,8000.795
20/01/2020 0.810 0.810 0.800 0.800 48,0000.800
17/01/2020 0.805 0.810 0.800 0.800 58,9000.800
16/01/2020 0.795 0.800 0.795 0.795 58,1000.795
15/01/2020 0.795 0.795 0.790 0.790 38,0000.790
14/01/2020 0.795 0.800 0.790 0.795 43,2000.795
13/01/2020 0.800 0.800 0.800 0.800 38,2000.800

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