Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 13, 2018 to Dec 10, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(27/11/2018 to 10/12/2018)
0.535 0.535 0.465 0.470 4,959,9000.470
Previous 2 weeks
(12/11/2018 to 26/11/2018)
0.535 0.545 0.465 0.535 13,813,6000.535
Previous 4 weeks
(12/10/2018 to 09/11/2018)
0.595 0.620 0.515 0.535 10,937,0000.535
Daily Historical Data
10/12/2018 0.480 0.480 0.465 0.470 236,5000.470
07/12/2018 0.470 0.475 0.465 0.475 277,1000.475
06/12/2018 0.480 0.480 0.470 0.475 373,3000.475
05/12/2018 0.495 0.495 0.480 0.480 109,3000.480
04/12/2018 0.495 0.495 0.470 0.480 430,5000.480
03/12/2018 0.500 0.500 0.495 0.495 758,2000.495
30/11/2018 0.490 0.495 0.485 0.495 643,4000.495
29/11/2018 0.520 0.520 0.480 0.480 1,351,0000.480
28/11/2018 0.515 0.520 0.510 0.520 289,0000.520
27/11/2018 0.535 0.535 0.510 0.515 491,6000.515
26/11/2018 0.520 0.545 0.520 0.535 2,007,5000.535
23/11/2018 0.515 0.520 0.500 0.510 1,527,4000.510
22/11/2018 0.510 0.510 0.505 0.505 113,1000.505
21/11/2018 0.505 0.510 0.500 0.505 698,0000.505
19/11/2018 0.510 0.515 0.500 0.505 382,6000.505
16/11/2018 0.510 0.515 0.500 0.510 494,5000.510
15/11/2018 0.520 0.520 0.505 0.505 525,1000.505
14/11/2018 0.520 0.520 0.515 0.520 293,2000.520
13/11/2018 0.520 0.530 0.515 0.520 609,9000.520
12/11/2018 0.535 0.535 0.520 0.525 2,202,4000.525
09/11/2018 0.545 0.555 0.535 0.535 398,3000.535
08/11/2018 0.550 0.555 0.550 0.550 510,0000.550
07/11/2018 0.550 0.575 0.550 0.550 359,8000.550
05/11/2018 0.540 0.560 0.540 0.550 546,9000.550
02/11/2018 0.520 0.545 0.520 0.535 669,2000.535
01/11/2018 0.535 0.535 0.520 0.525 1,375,7000.525
31/10/2018 0.520 0.535 0.520 0.535 1,738,3000.535
30/10/2018 0.520 0.530 0.515 0.520 742,5000.520
29/10/2018 0.550 0.550 0.520 0.530 764,1000.530
26/10/2018 0.555 0.560 0.550 0.550 159,0000.550
25/10/2018 0.580 0.580 0.545 0.545 665,5000.545
24/10/2018 0.595 0.595 0.570 0.580 471,1000.580
23/10/2018 0.600 0.600 0.595 0.595 195,4000.595
22/10/2018 0.605 0.610 0.595 0.600 489,8000.600
19/10/2018 0.600 0.600 0.595 0.600 63,5000.600
18/10/2018 0.610 0.610 0.590 0.600 661,3000.600
17/10/2018 0.600 0.615 0.600 0.610 276,5000.610
16/10/2018 0.610 0.610 0.600 0.600 85,6000.600
15/10/2018 0.595 0.620 0.595 0.610 361,0000.610
12/10/2018 0.595 0.605 0.590 0.605 403,5000.605
11/10/2018 0.605 0.605 0.590 0.595 432,8000.595
10/10/2018 0.630 0.630 0.610 0.610 383,9000.610
09/10/2018 0.645 0.645 0.630 0.630 246,4000.630
08/10/2018 0.650 0.650 0.635 0.640 265,6000.640
05/10/2018 0.650 0.650 0.650 0.650 145,0000.650
04/10/2018 0.655 0.655 0.650 0.655 141,8000.655
03/10/2018 0.655 0.660 0.650 0.655 245,0000.655
02/10/2018 0.660 0.660 0.650 0.655 368,4000.655
01/10/2018 0.660 0.665 0.660 0.665 120,4000.665
28/09/2018 0.665 0.665 0.660 0.660 579,1000.660
27/09/2018 0.660 0.665 0.660 0.665 114,7000.665
26/09/2018 0.660 0.675 0.660 0.670 221,0000.670
25/09/2018 0.670 0.670 0.660 0.670 274,3000.670
24/09/2018 0.675 0.675 0.665 0.675 137,2000.675
21/09/2018 0.670 0.690 0.670 0.675 199,2000.675
20/09/2018 0.685 0.685 0.665 0.670 711,0000.670
19/09/2018 0.680 0.690 0.680 0.685 111,6000.685
18/09/2018 0.685 0.685 0.670 0.680 209,3000.680
14/09/2018 0.675 0.695 0.675 0.690 425,4000.690
13/09/2018 0.665 0.675 0.660 0.670 206,4000.670

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