Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 27, 2017 to Jan 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/01/2018 to 23/01/2018)
0.570 0.585 0.505 0.525 5,784,7000.525
Previous 2 weeks
(26/12/2017 to 09/01/2018)
0.500 0.585 0.495 0.570 14,662,1000.570
Previous 4 weeks
(24/11/2017 to 22/12/2017)
0.595 0.600 0.495 0.500 24,694,3000.500
Daily Historical Data
23/01/2018 0.505 0.525 0.505 0.525 390,8000.525
22/01/2018 0.510 0.515 0.505 0.505 738,5000.505
19/01/2018 0.515 0.520 0.510 0.510 792,4000.510
18/01/2018 0.520 0.520 0.515 0.520 127,3000.520
17/01/2018 0.530 0.530 0.520 0.520 153,5000.520
16/01/2018 0.540 0.540 0.525 0.530 484,5000.530
15/01/2018 0.555 0.555 0.535 0.540 623,0000.540
12/01/2018 0.555 0.560 0.545 0.555 407,4000.555
11/01/2018 0.570 0.570 0.540 0.550 711,1000.550
10/01/2018 0.570 0.585 0.565 0.565 1,356,2000.565
09/01/2018 0.540 0.580 0.530 0.570 2,860,0000.570
08/01/2018 0.540 0.545 0.535 0.540 377,3000.540
05/01/2018 0.530 0.540 0.530 0.540 843,7000.540
04/01/2018 0.515 0.525 0.510 0.525 482,6000.525
03/01/2018 0.520 0.535 0.520 0.520 943,9000.520
02/01/2018 0.510 0.530 0.510 0.525 1,169,4000.525
29/12/2017 0.505 0.510 0.505 0.505 282,6000.505
28/12/2017 0.515 0.515 0.500 0.505 442,9000.505
27/12/2017 0.500 0.515 0.495 0.515 923,6000.515
26/12/2017 0.500 0.505 0.500 0.500 551,4000.500
22/12/2017 0.500 0.500 0.495 0.500 970,0000.500
21/12/2017 0.510 0.515 0.500 0.500 2,122,3000.500
20/12/2017 0.515 0.520 0.505 0.515 623,9000.515
19/12/2017 0.525 0.525 0.515 0.520 273,8000.520
18/12/2017 0.525 0.535 0.520 0.525 791,6000.525
15/12/2017 0.515 0.530 0.510 0.515 895,4000.515
14/12/2017 0.510 0.515 0.510 0.510 446,5000.510
13/12/2017 0.510 0.510 0.500 0.505 791,5000.505
12/12/2017 0.515 0.520 0.510 0.510 217,0000.510
11/12/2017 0.515 0.520 0.505 0.520 189,1000.520
08/12/2017 0.530 0.530 0.510 0.515 655,2000.515
07/12/2017 0.505 0.530 0.500 0.530 2,307,0000.530
06/12/2017 0.505 0.510 0.500 0.505 1,107,0000.505
05/12/2017 0.505 0.510 0.500 0.505 2,997,7000.505
04/12/2017 0.505 0.520 0.500 0.500 3,550,2000.500
30/11/2017 0.535 0.535 0.500 0.505 2,792,3000.505
29/11/2017 0.580 0.580 0.535 0.535 2,349,1000.535
28/11/2017 0.590 0.590 0.575 0.580 1,382,3000.580
27/11/2017 0.600 0.600 0.585 0.585 205,0000.585
24/11/2017 0.595 0.600 0.590 0.600 27,4000.600
23/11/2017 0.605 0.605 0.590 0.595 194,8000.595
22/11/2017 0.600 0.615 0.595 0.605 313,1000.605
21/11/2017 0.595 0.605 0.595 0.605 864,7000.605
20/11/2017 0.615 0.615 0.595 0.600 450,2000.600
17/11/2017 0.630 0.630 0.615 0.615 292,7000.615
16/11/2017 0.605 0.635 0.600 0.635 1,417,3000.635
15/11/2017 0.615 0.615 0.600 0.605 672,5000.605
14/11/2017 0.615 0.620 0.615 0.615 185,0000.615
13/11/2017 0.620 0.620 0.615 0.615 92,6000.615
10/11/2017 0.625 0.625 0.615 0.625 1,464,1000.625
09/11/2017 0.640 0.640 0.625 0.625 316,6000.625
08/11/2017 0.625 0.640 0.625 0.630 403,5000.630
07/11/2017 0.625 0.630 0.620 0.630 774,9000.630
06/11/2017 0.630 0.635 0.625 0.630 358,4000.630
03/11/2017 0.640 0.645 0.635 0.640 99,1000.640
02/11/2017 0.650 0.650 0.640 0.645 225,5000.645
01/11/2017 0.655 0.660 0.645 0.650 149,9000.650
31/10/2017 0.650 0.660 0.640 0.660 849,9000.660
30/10/2017 0.640 0.650 0.640 0.650 68,6000.650
27/10/2017 0.655 0.655 0.635 0.640 416,7000.640

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