Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 25, 2019 to Oct 18, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/10/2019 to 18/10/2019)
0.745 0.765 0.735 0.740 427,3000.740
Previous 2 weeks
(23/09/2019 to 04/10/2019)
0.750 0.785 0.730 0.735 778,5000.735
Previous 4 weeks
(26/08/2019 to 20/09/2019)
0.730 0.760 0.710 0.750 1,603,1000.750
Daily Historical Data
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
12/09/2019 0.750 0.750 0.745 0.745 33,2000.745
11/09/2019 0.750 0.750 0.745 0.745 26,5000.745
10/09/2019 0.735 0.750 0.735 0.750 217,6000.750
09/09/2019 0.740 0.740 0.730 0.740 79,5000.740
06/09/2019 0.745 0.745 0.730 0.735 75,4000.735
05/09/2019 0.750 0.760 0.725 0.730 75,8000.730
04/09/2019 0.750 0.755 0.745 0.750 60,0000.750
03/09/2019 0.730 0.755 0.720 0.755 427,3000.755
02/09/2019 0.720 0.725 0.715 0.720 16,3000.720
30/08/2019 0.715 0.715 0.710 0.710 50,1000.710
29/08/2019 0.725 0.725 0.710 0.715 128,3000.715
28/08/2019 0.730 0.730 0.720 0.720 72,7000.720
27/08/2019 0.730 0.730 0.730 0.730 1000.730
26/08/2019 0.730 0.735 0.720 0.725 25,2000.725
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

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