Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2018 to Jan 23, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/01/2019 to 23/01/2019)
0.230 0.265 0.225 0.255 4,222,1000.255
Previous 2 weeks
(24/12/2018 to 08/01/2019)
0.210 0.265 0.205 0.220 7,628,7000.220
Previous 4 weeks
(26/11/2018 to 21/12/2018)
0.280 0.280 0.205 0.210 3,052,8000.210
Daily Historical Data
23/01/2019 0.255 0.255 0.255 0.255 23,0000.255
22/01/2019 0.260 0.265 0.260 0.260 363,7000.260
18/01/2019 0.255 0.265 0.255 0.260 621,9000.260
17/01/2019 0.245 0.260 0.240 0.250 739,0000.250
16/01/2019 0.240 0.255 0.240 0.245 471,3000.245
15/01/2019 0.240 0.240 0.235 0.235 27,9000.235
14/01/2019 0.250 0.250 0.235 0.240 198,9000.240
11/01/2019 0.240 0.250 0.235 0.245 359,0000.245
10/01/2019 0.235 0.250 0.235 0.245 560,1000.245
09/01/2019 0.230 0.240 0.225 0.235 857,3000.235
08/01/2019 0.220 0.225 0.220 0.220 253,0000.220
07/01/2019 0.220 0.225 0.220 0.220 938,0000.220
04/01/2019 0.230 0.230 0.215 0.215 250,7000.215
03/01/2019 0.230 0.230 0.225 0.230 55,5000.230
02/01/2019 0.220 0.230 0.220 0.230 224,6000.230
31/12/2018 0.220 0.240 0.220 0.220 287,7000.220
28/12/2018 0.215 0.220 0.215 0.220 222,3000.220
27/12/2018 0.215 0.220 0.210 0.215 1,009,1000.215
26/12/2018 0.210 0.210 0.205 0.205 87,3000.205
24/12/2018 0.210 0.215 0.210 0.210 78,4000.210
21/12/2018 0.215 0.215 0.205 0.210 461,8000.210
20/12/2018 0.235 0.235 0.220 0.220 248,5000.220
19/12/2018 0.225 0.225 0.225 0.225 160,0000.225
18/12/2018 0.240 0.240 0.225 0.225 120,0000.225
17/12/2018 0.255 0.255 0.250 0.250 65,1000.250
14/12/2018 0.250 0.250 0.250 0.250 433,0000.250
13/12/2018 0.250 0.255 0.250 0.255 58,9000.255
12/12/2018 0.255 0.255 0.250 0.250 224,3000.250
11/12/2018 0.265 0.265 0.250 0.250 190,1000.250
10/12/2018 0.260 0.260 0.250 0.250 170,7000.250
07/12/2018 0.265 0.265 0.265 0.265 7,3000.265
06/12/2018 0.260 0.265 0.260 0.265 222,5000.265
05/12/2018 0.260 0.265 0.260 0.265 53,6000.265
04/12/2018 0.270 0.270 0.265 0.265 20,0000.265
03/12/2018 0.265 0.265 0.265 0.265 99,7000.265
30/11/2018 0.270 0.275 0.265 0.265 183,0000.265
29/11/2018 0.275 0.275 0.275 0.275 81,0000.275
28/11/2018 0.270 0.275 0.270 0.275 39,2000.275
27/11/2018 0.275 0.280 0.270 0.270 142,6000.270
26/11/2018 0.280 0.280 0.275 0.280 71,5000.280
23/11/2018 0.280 0.280 0.275 0.280 113,2000.280
22/11/2018 0.275 0.280 0.275 0.275 92,8000.275
21/11/2018 0.280 0.280 0.275 0.275 71,7000.275
19/11/2018 0.275 0.285 0.270 0.285 130,5000.285
16/11/2018 0.275 0.275 0.265 0.265 132,2000.265
15/11/2018 0.275 0.275 0.270 0.270 163,9000.270
14/11/2018 0.280 0.280 0.270 0.275 368,9000.275
13/11/2018 0.280 0.285 0.275 0.280 1,048,2000.280
12/11/2018 0.295 0.295 0.285 0.295 152,5000.295
09/11/2018 0.295 0.300 0.290 0.300 234,1000.300
08/11/2018 0.295 0.305 0.285 0.300 1,352,4000.300
07/11/2018 0.285 0.315 0.285 0.290 2,785,1000.290
05/11/2018 0.250 0.285 0.250 0.280 2,057,7000.280
02/11/2018 0.245 0.250 0.235 0.250 1,239,4000.250
01/11/2018 0.245 0.245 0.240 0.245 219,4000.245
31/10/2018 0.245 0.245 0.240 0.245 213,0000.245
30/10/2018 0.245 0.255 0.225 0.250 539,7000.250
29/10/2018 0.340 0.345 0.330 0.335 905,0000.335
26/10/2018 0.330 0.340 0.330 0.335 1,577,3000.335
25/10/2018 0.325 0.330 0.320 0.330 726,4000.330

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