Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 23, 2018 to Jun 22, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/06/2018 to 22/06/2018)
0.730 0.730 0.685 0.690 1,995,7000.690
Previous 2 weeks
(24/05/2018 to 07/06/2018)
0.730 0.745 0.685 0.730 8,102,4000.730
Previous 4 weeks
(20/04/2018 to 23/05/2018)
0.800 0.875 0.765 0.765 10,074,4000.765
Daily Historical Data
22/06/2018 0.690 0.690 0.685 0.690 209,7000.690
21/06/2018 0.695 0.695 0.690 0.690 115,5000.690
20/06/2018 0.700 0.700 0.690 0.695 319,7000.695
19/06/2018 0.705 0.710 0.700 0.700 181,3000.700
18/06/2018 0.705 0.705 0.700 0.700 144,3000.700
14/06/2018 0.695 0.710 0.695 0.705 157,1000.705
13/06/2018 0.710 0.715 0.690 0.695 154,7000.695
12/06/2018 0.730 0.730 0.700 0.705 355,3000.705
11/06/2018 0.725 0.730 0.720 0.730 286,4000.730
08/06/2018 0.730 0.730 0.730 0.730 71,7000.730
07/06/2018 0.730 0.745 0.725 0.730 322,3000.730
06/06/2018 0.720 0.735 0.720 0.730 333,7000.730
05/06/2018 0.740 0.740 0.720 0.720 267,5000.720
04/06/2018 0.730 0.735 0.715 0.725 212,2000.725
01/06/2018 0.695 0.735 0.695 0.725 238,7000.725
31/05/2018 0.695 0.700 0.690 0.695 451,8000.695
30/05/2018 0.705 0.710 0.690 0.700 860,7000.700
28/05/2018 0.720 0.720 0.705 0.710 603,4000.710
25/05/2018 0.725 0.725 0.705 0.705 951,1000.705
24/05/2018 0.730 0.730 0.710 0.725 1,865,3000.725
23/05/2018 0.780 0.785 0.765 0.765 1,333,3000.765
22/05/2018 0.790 0.790 0.780 0.780 828,4000.780
21/05/2018 0.800 0.800 0.780 0.790 914,0000.790
18/05/2018 0.825 0.825 0.790 0.795 835,8000.795
17/05/2018 0.830 0.835 0.820 0.830 313,3000.830
16/05/2018 0.810 0.845 0.810 0.830 385,9000.830
15/05/2018 0.850 0.865 0.840 0.840 470,1000.840
14/05/2018 0.800 0.875 0.800 0.850 1,098,2000.850
08/05/2018 0.810 0.810 0.795 0.800 205,2000.800
07/05/2018 0.785 0.820 0.780 0.810 392,2000.810
04/05/2018 0.785 0.805 0.785 0.795 219,6000.795
03/05/2018 0.790 0.795 0.780 0.790 214,6000.790
02/05/2018 0.795 0.795 0.780 0.790 333,5000.790
30/04/2018 0.800 0.800 0.790 0.790 205,4000.790
27/04/2018 0.800 0.810 0.800 0.800 133,6000.800
26/04/2018 0.795 0.805 0.795 0.800 492,5000.800
25/04/2018 0.795 0.800 0.790 0.800 312,7000.800
24/04/2018 0.800 0.805 0.795 0.800 296,0000.800
23/04/2018 0.800 0.805 0.800 0.800 514,4000.800
20/04/2018 0.800 0.815 0.795 0.795 575,7000.795
19/04/2018 0.810 0.810 0.795 0.795 1,140,4000.795
18/04/2018 0.815 0.815 0.805 0.810 297,4000.810
17/04/2018 0.820 0.835 0.815 0.820 394,1000.820
16/04/2018 0.840 0.840 0.820 0.820 349,3000.820
13/04/2018 0.845 0.850 0.835 0.850 65,7000.850
12/04/2018 0.850 0.850 0.835 0.835 419,6000.835
11/04/2018 0.845 0.865 0.840 0.850 1,355,9000.850
10/04/2018 0.820 0.840 0.820 0.830 1,094,5000.830
09/04/2018 0.795 0.825 0.795 0.815 544,1000.815
06/04/2018 0.805 0.805 0.790 0.795 256,5000.795
05/04/2018 0.800 0.815 0.795 0.805 1,034,8000.805
04/04/2018 0.840 0.840 0.790 0.795 1,151,2000.795
03/04/2018 0.840 0.850 0.830 0.830 349,0000.830
02/04/2018 0.850 0.860 0.840 0.850 300,1000.850
30/03/2018 0.845 0.850 0.840 0.850 217,0000.850
29/03/2018 0.855 0.855 0.840 0.850 423,4000.850
28/03/2018 0.860 0.865 0.855 0.855 414,1000.855
27/03/2018 0.875 0.875 0.855 0.865 273,3000.865
26/03/2018 0.870 0.875 0.855 0.870 510,6000.870
23/03/2018 0.880 0.885 0.870 0.880 692,7000.880

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