Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 03, 2017 to May 30, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/05/2017 to 30/05/2017)
0.660 0.670 0.620 0.625 6,130,7000.625
Previous 2 weeks
(02/05/2017 to 16/05/2017)
0.650 0.685 0.620 0.660 10,756,8000.660
Previous 4 weeks
(31/03/2017 to 28/04/2017)
0.675 0.715 0.615 0.650 17,171,0000.650
Daily Historical Data
30/05/2017 0.635 0.635 0.625 0.625 912,2000.625
29/05/2017 0.620 0.630 0.620 0.625 537,7000.625
26/05/2017 0.650 0.650 0.620 0.620 3,194,2000.620
25/05/2017 0.655 0.660 0.650 0.655 349,3000.655
24/05/2017 0.645 0.660 0.645 0.655 204,7000.655
23/05/2017 0.660 0.660 0.645 0.645 155,1000.645
22/05/2017 0.650 0.660 0.650 0.660 117,2000.660
19/05/2017 0.660 0.670 0.650 0.650 127,2000.650
18/05/2017 0.650 0.670 0.640 0.650 184,0000.650
17/05/2017 0.660 0.665 0.650 0.655 349,1000.655
16/05/2017 0.665 0.675 0.660 0.660 171,7000.660
15/05/2017 0.680 0.685 0.665 0.665 564,9000.665
12/05/2017 0.670 0.685 0.665 0.675 1,018,2000.675
11/05/2017 0.655 0.665 0.655 0.665 389,7000.665
09/05/2017 0.655 0.660 0.650 0.650 258,4000.650
08/05/2017 0.655 0.665 0.650 0.660 210,4000.660
05/05/2017 0.655 0.660 0.650 0.655 262,6000.655
04/05/2017 0.660 0.660 0.645 0.645 422,7000.645
03/05/2017 0.670 0.670 0.660 0.665 644,8000.665
02/05/2017 0.650 0.665 0.650 0.665 682,7000.665
28/04/2017 0.645 0.650 0.645 0.650 382,1000.650
27/04/2017 0.655 0.655 0.645 0.645 176,8000.645
26/04/2017 0.650 0.655 0.645 0.655 227,4000.655
25/04/2017 0.635 0.660 0.630 0.655 836,4000.655
21/04/2017 0.635 0.635 0.625 0.630 449,3000.630
20/04/2017 0.630 0.640 0.630 0.635 87,1000.635
19/04/2017 0.635 0.645 0.615 0.625 590,0000.625
18/04/2017 0.640 0.655 0.635 0.635 458,5000.635
17/04/2017 0.645 0.655 0.640 0.640 1,235,4000.640
14/04/2017 0.660 0.660 0.645 0.650 819,8000.650
13/04/2017 0.660 0.665 0.655 0.660 628,8000.660
12/04/2017 0.670 0.675 0.650 0.665 2,038,4000.665
11/04/2017 0.685 0.685 0.675 0.675 535,6000.675
10/04/2017 0.695 0.695 0.680 0.685 229,0000.685
07/04/2017 0.710 0.710 0.690 0.690 1,017,1000.690
06/04/2017 0.695 0.715 0.690 0.710 3,804,1000.710
05/04/2017 0.670 0.685 0.670 0.685 515,6000.685
04/04/2017 0.665 0.675 0.665 0.670 1,113,7000.670
03/04/2017 0.670 0.670 0.660 0.660 1,179,6000.660
31/03/2017 0.675 0.680 0.665 0.665 846,3000.665
30/03/2017 0.665 0.680 0.660 0.675 1,338,6000.675
29/03/2017 0.670 0.680 0.660 0.665 1,873,0000.665
28/03/2017 0.680 0.690 0.670 0.675 1,206,8000.675
27/03/2017 0.715 0.715 0.680 0.680 1,816,5000.680
24/03/2017 0.705 0.730 0.700 0.710 1,338,4000.710
23/03/2017 0.705 0.710 0.700 0.705 704,8000.705
22/03/2017 0.705 0.710 0.700 0.705 1,704,6000.705
21/03/2017 0.725 0.725 0.715 0.715 934,7000.715
20/03/2017 0.715 0.725 0.715 0.725 916,2000.725
17/03/2017 0.720 0.735 0.715 0.715 988,1000.715
16/03/2017 0.715 0.740 0.715 0.715 1,089,0000.715
15/03/2017 0.740 0.740 0.715 0.720 1,988,8000.720
14/03/2017 0.675 0.740 0.675 0.735 7,861,6000.735
13/03/2017 0.680 0.685 0.675 0.675 724,5000.675
10/03/2017 0.690 0.690 0.680 0.685 531,4000.685
09/03/2017 0.690 0.695 0.675 0.690 1,679,0000.690
08/03/2017 0.670 0.695 0.670 0.690 1,495,2000.690
07/03/2017 0.670 0.680 0.670 0.670 715,2000.670
06/03/2017 0.665 0.685 0.660 0.670 1,779,8000.670
03/03/2017 0.685 0.685 0.670 0.670 1,346,3000.670

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