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)
0.760 0.895 0.745 0.845 13,646,1000.845
Previous 2 weeks
(02/05/2017 to 16/05/2017)
0.730 0.810 0.710 0.760 16,441,7000.760
Previous 4 weeks
(31/03/2017 to 28/04/2017)
0.715 0.745 0.590 0.715 25,031,0000.715
Daily Historical Data
30/05/2017 0.850 0.855 0.840 0.845 260,7000.845
29/05/2017 0.855 0.865 0.850 0.865 201,7000.865
26/05/2017 0.860 0.875 0.840 0.855 1,427,9000.855
25/05/2017 0.865 0.895 0.840 0.855 3,141,7000.855
24/05/2017 0.840 0.880 0.835 0.870 1,639,8000.870
23/05/2017 0.825 0.860 0.810 0.840 2,102,4000.840
22/05/2017 0.790 0.840 0.790 0.820 2,577,3000.820
19/05/2017 0.775 0.800 0.770 0.780 1,387,7000.780
18/05/2017 0.765 0.780 0.745 0.775 586,1000.775
17/05/2017 0.760 0.780 0.760 0.765 320,8000.765
16/05/2017 0.780 0.785 0.760 0.760 1,477,7000.760
15/05/2017 0.795 0.795 0.755 0.775 1,131,4000.775
12/05/2017 0.805 0.805 0.780 0.785 651,0000.785
11/05/2017 0.780 0.810 0.770 0.795 1,847,2000.795
09/05/2017 0.795 0.795 0.770 0.775 418,3000.775
08/05/2017 0.735 0.805 0.730 0.795 2,516,2000.795
05/05/2017 0.735 0.735 0.710 0.730 892,7000.730
04/05/2017 0.760 0.760 0.730 0.740 1,207,8000.740
03/05/2017 0.770 0.775 0.755 0.755 825,2000.755
02/05/2017 0.730 0.795 0.730 0.765 5,474,2000.765
28/04/2017 0.660 0.745 0.610 0.715 14,091,0000.715
27/04/2017 0.590 0.600 0.590 0.600 1,014,4000.600
26/04/2017 0.610 0.610 0.590 0.590 930,9000.590
25/04/2017 0.620 0.625 0.610 0.610 700,1000.610
24/04/2017 0.635 0.635 0.620 0.620 518,3000.620
21/04/2017 0.630 0.630 0.625 0.625 211,9000.625
20/04/2017 0.630 0.630 0.625 0.630 299,6000.630
19/04/2017 0.655 0.660 0.635 0.635 971,8000.635
18/04/2017 0.675 0.675 0.655 0.655 374,7000.655
17/04/2017 0.675 0.675 0.665 0.670 500,5000.670
13/04/2017 0.670 0.670 0.670 0.670 812,1000.670
12/04/2017 0.675 0.675 0.665 0.670 432,1000.670
11/04/2017 0.680 0.680 0.665 0.670 1,166,5000.670
10/04/2017 0.685 0.690 0.675 0.680 708,2000.680
07/04/2017 0.695 0.695 0.685 0.685 589,6000.685
06/04/2017 0.695 0.695 0.690 0.695 44,9000.695
05/04/2017 0.710 0.710 0.680 0.685 891,9000.685
04/04/2017 0.715 0.715 0.710 0.710 297,3000.710
03/04/2017 0.715 0.715 0.710 0.715 320,5000.715
31/03/2017 0.715 0.715 0.715 0.715 154,7000.715
30/03/2017 0.710 0.720 0.710 0.715 247,6000.715
29/03/2017 0.720 0.725 0.715 0.715 668,1000.715
28/03/2017 0.725 0.725 0.725 0.725 214,9000.725
27/03/2017 0.730 0.735 0.725 0.725 72,6000.725
24/03/2017 0.735 0.735 0.725 0.730 34,0000.730
23/03/2017 0.720 0.730 0.720 0.730 208,3000.730
22/03/2017 0.735 0.735 0.735 0.735 111,0000.735
21/03/2017 0.735 0.755 0.730 0.735 392,0000.735
20/03/2017 0.740 0.745 0.735 0.735 840,7000.735
17/03/2017 0.740 0.745 0.735 0.740 515,0000.740
16/03/2017 0.775 0.775 0.740 0.740 480,8000.740
15/03/2017 0.770 0.770 0.760 0.770 429,8000.770
14/03/2017 0.770 0.780 0.770 0.775 66,9000.775
13/03/2017 0.790 0.790 0.780 0.780 376,8000.780
10/03/2017 0.795 0.800 0.790 0.795 244,1000.795
09/03/2017 0.800 0.800 0.785 0.790 415,5000.790
08/03/2017 0.800 0.800 0.800 0.800 171,1000.800
07/03/2017 0.800 0.800 0.800 0.800 169,9000.800
06/03/2017 0.815 0.815 0.800 0.800 328,5000.800
03/03/2017 0.815 0.825 0.815 0.825 11,9000.825

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