Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 26, 2017 to Oct 20, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/10/2017 to 20/10/2017)
0.965 0.995 0.940 0.955 5,924,0000.955
Previous 2 weeks
(22/09/2017 to 05/10/2017)
0.915 0.985 0.910 0.970 2,721,9000.970
Previous 4 weeks
(24/08/2017 to 21/09/2017)
0.950 0.975 0.855 0.915 7,895,3000.915
Daily Historical Data
20/10/2017 0.970 0.970 0.955 0.955 161,2000.955
19/10/2017 0.960 0.980 0.955 0.965 1,072,5000.965
17/10/2017 0.975 0.980 0.960 0.960 234,6000.960
16/10/2017 0.955 0.985 0.955 0.975 544,0000.975
13/10/2017 0.965 0.965 0.950 0.950 355,5000.950
12/10/2017 0.965 0.965 0.950 0.955 130,0000.955
11/10/2017 0.970 0.975 0.960 0.960 249,7000.960
10/10/2017 0.950 0.970 0.940 0.965 295,3000.965
09/10/2017 0.965 0.965 0.950 0.950 265,2000.950
06/10/2017 0.965 0.995 0.960 0.960 2,616,0000.960
05/10/2017 0.955 0.980 0.955 0.970 229,2000.970
04/10/2017 0.960 0.960 0.955 0.960 147,3000.960
03/10/2017 0.970 0.975 0.950 0.955 240,7000.955
02/10/2017 0.935 0.985 0.935 0.970 1,328,6000.970
29/09/2017 0.930 0.935 0.930 0.930 115,4000.930
28/09/2017 0.925 0.935 0.925 0.925 94,1000.925
27/09/2017 0.935 0.935 0.920 0.930 72,2000.930
26/09/2017 0.910 0.940 0.910 0.930 318,3000.930
25/09/2017 0.915 0.925 0.910 0.920 81,0000.920
22/09/2017 0.915 0.915 0.910 0.910 95,1000.910
21/09/2017 0.920 0.940 0.915 0.915 235,7000.915
20/09/2017 0.930 0.930 0.910 0.910 627,4000.910
19/09/2017 0.935 0.940 0.930 0.935 131,9000.935
18/09/2017 0.935 0.945 0.930 0.935 158,3000.935
15/09/2017 0.935 0.940 0.925 0.940 43,9000.940
14/09/2017 0.950 0.950 0.930 0.935 318,3000.935
13/09/2017 0.915 0.950 0.915 0.950 1,152,4000.950
12/09/2017 0.875 0.900 0.870 0.895 275,3000.895
11/09/2017 0.875 0.875 0.865 0.875 166,8000.875
08/09/2017 0.875 0.875 0.870 0.875 96,3000.875
07/09/2017 0.860 0.885 0.860 0.875 213,3000.875
06/09/2017 0.865 0.880 0.855 0.855 352,4000.855
05/09/2017 0.895 0.910 0.855 0.885 2,083,3000.885
04/09/2017 0.920 0.925 0.895 0.895 403,8000.895
31/08/2017 0.925 0.935 0.915 0.925 159,4000.925
30/08/2017 0.920 0.935 0.910 0.925 499,7000.925
29/08/2017 0.945 0.950 0.925 0.930 384,2000.930
28/08/2017 0.960 0.960 0.940 0.950 190,0000.950
25/08/2017 0.965 0.970 0.955 0.960 134,8000.960
24/08/2017 0.950 0.975 0.950 0.970 268,1000.970
23/08/2017 0.950 0.960 0.950 0.955 202,5000.955
22/08/2017 0.930 0.960 0.930 0.960 261,8000.960
21/08/2017 0.965 0.965 0.925 0.935 263,9000.935
18/08/2017 0.970 0.970 0.950 0.960 268,1000.960
17/08/2017 0.985 0.985 0.960 0.970 268,5000.970
16/08/2017 0.975 0.990 0.970 0.985 920,8000.985
15/08/2017 1.010 1.010 0.960 0.960 999,8000.960
14/08/2017 1.020 1.025 0.995 1.000 808,8001.000
11/08/2017 1.005 1.025 0.995 1.010 392,2001.010
10/08/2017 1.005 1.010 0.995 1.000 517,0001.000
08/08/2017 1.035 1.035 0.985 1.000 926,5001.000
07/08/2017 1.060 1.060 1.015 1.030 396,2001.030
04/08/2017 1.075 1.085 1.050 1.050 322,5001.050
03/08/2017 1.060 1.085 1.060 1.070 539,5001.070
02/08/2017 1.055 1.075 1.055 1.065 278,2001.065
01/08/2017 1.080 1.080 1.055 1.055 1,519,1001.055
31/07/2017 1.055 1.075 1.050 1.070 365,2001.070
28/07/2017 1.115 1.115 1.045 1.050 1,453,4001.050
27/07/2017 1.070 1.085 1.070 1.080 605,7001.080
26/07/2017 1.105 1.110 1.080 1.080 324,3001.080

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