Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 27, 2019 to May 24, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/05/2019 to 24/05/2019)
0.760 0.780 0.725 0.735 1,165,9000.735
Previous 2 weeks
(25/04/2019 to 09/05/2019)
0.865 0.865 0.760 0.760 2,242,9000.760
Previous 4 weeks
(27/03/2019 to 24/04/2019)
0.820 0.890 0.810 0.870 7,432,1000.870
Daily Historical Data
24/05/2019 0.730 0.735 0.725 0.735 55,3000.735
23/05/2019 0.760 0.760 0.730 0.730 135,5000.730
22/05/2019 0.760 0.775 0.760 0.760 56,8000.760
21/05/2019 0.770 0.770 0.745 0.750 88,8000.750
17/05/2019 0.775 0.780 0.770 0.770 121,2000.770
16/05/2019 0.735 0.775 0.735 0.775 169,7000.775
15/05/2019 0.735 0.750 0.735 0.735 93,3000.735
14/05/2019 0.730 0.735 0.730 0.735 14,7000.735
13/05/2019 0.745 0.745 0.725 0.725 227,6000.725
10/05/2019 0.760 0.760 0.740 0.745 203,0000.745
09/05/2019 0.780 0.785 0.760 0.760 364,0000.760
08/05/2019 0.770 0.790 0.770 0.780 81,3000.780
07/05/2019 0.790 0.790 0.780 0.780 194,5000.780
06/05/2019 0.805 0.810 0.790 0.790 369,9000.790
03/05/2019 0.850 0.855 0.845 0.845 422,5000.845
02/05/2019 0.840 0.850 0.840 0.845 134,2000.845
30/04/2019 0.845 0.850 0.835 0.840 237,3000.840
29/04/2019 0.850 0.855 0.845 0.845 115,2000.845
26/04/2019 0.855 0.860 0.840 0.845 256,2000.845
25/04/2019 0.865 0.865 0.850 0.855 67,8000.855
24/04/2019 0.860 0.880 0.860 0.870 825,7000.870
23/04/2019 0.845 0.870 0.845 0.860 381,5000.860
22/04/2019 0.855 0.855 0.845 0.845 140,7000.845
18/04/2019 0.850 0.860 0.845 0.855 181,0000.855
17/04/2019 0.850 0.860 0.835 0.850 180,4000.850
16/04/2019 0.845 0.850 0.835 0.845 117,7000.845
15/04/2019 0.850 0.860 0.835 0.840 214,4000.840
12/04/2019 0.865 0.870 0.845 0.850 269,4000.850
11/04/2019 0.860 0.875 0.860 0.865 150,7000.865
10/04/2019 0.870 0.870 0.860 0.860 116,7000.860
09/04/2019 0.880 0.890 0.865 0.875 1,121,1000.875
08/04/2019 0.855 0.855 0.840 0.845 231,0000.845
05/04/2019 0.840 0.845 0.840 0.840 118,8000.840
04/04/2019 0.835 0.840 0.830 0.840 314,8000.840
03/04/2019 0.850 0.850 0.835 0.840 178,5000.840
02/04/2019 0.850 0.855 0.845 0.845 196,2000.845
01/04/2019 0.840 0.860 0.835 0.840 384,3000.840
29/03/2019 0.850 0.860 0.835 0.840 435,9000.840
28/03/2019 0.855 0.880 0.840 0.850 785,4000.850
27/03/2019 0.820 0.855 0.810 0.850 1,087,9000.850
26/03/2019 0.795 0.820 0.790 0.810 275,8000.810
25/03/2019 0.820 0.820 0.790 0.795 567,8000.795
22/03/2019 0.820 0.830 0.815 0.820 304,6000.820
21/03/2019 0.815 0.820 0.805 0.815 166,6000.815
20/03/2019 0.830 0.830 0.805 0.805 210,8000.805
19/03/2019 0.810 0.830 0.800 0.820 439,2000.820
18/03/2019 0.820 0.820 0.795 0.815 358,1000.815
15/03/2019 0.765 0.820 0.765 0.805 1,055,6000.805
14/03/2019 0.725 0.765 0.725 0.765 415,6000.765
13/03/2019 0.725 0.735 0.725 0.730 216,8000.730
12/03/2019 0.735 0.735 0.725 0.725 35,3000.725
11/03/2019 0.730 0.730 0.725 0.730 79,0000.730
08/03/2019 0.725 0.725 0.725 0.725 54,6000.725
07/03/2019 0.725 0.735 0.725 0.735 26,9000.735
06/03/2019 0.730 0.730 0.720 0.725 304,2000.725
05/03/2019 0.730 0.740 0.730 0.730 106,4000.730
04/03/2019 0.740 0.745 0.730 0.735 131,8000.735
01/03/2019 0.730 0.740 0.730 0.740 109,1000.740
28/02/2019 0.735 0.745 0.735 0.735 276,2000.735
27/02/2019 0.720 0.745 0.720 0.735 815,1000.735

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