Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 29, 2016 to Mar 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/03/2017 to 24/03/2017)
0.790 0.790 0.720 0.730 3,455,3000.730
Previous 2 weeks
(27/02/2017 to 10/03/2017)
0.820 0.830 0.785 0.795 1,739,4000.795
Previous 4 weeks
(27/01/2017 to 24/02/2017)
0.850 0.890 0.820 0.820 2,031,9000.820
Daily Historical Data
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
02/03/2017 0.815 0.820 0.815 0.815 188,4000.815
01/03/2017 0.820 0.820 0.815 0.815 105,5000.815
28/02/2017 0.830 0.830 0.820 0.820 51,5000.820
27/02/2017 0.820 0.830 0.820 0.830 53,0000.830
24/02/2017 0.830 0.830 0.820 0.820 74,8000.820
23/02/2017 0.835 0.835 0.830 0.830 36,5000.830
22/02/2017 0.840 0.840 0.835 0.835 187,9000.835
21/02/2017 0.840 0.845 0.840 0.845 35,7000.845
20/02/2017 0.860 0.860 0.845 0.845 435,8000.845
17/02/2017 0.870 0.870 0.850 0.855 172,5000.855
16/02/2017 0.870 0.875 0.870 0.875 102,4000.875
15/02/2017 0.860 0.870 0.860 0.870 202,5000.870
14/02/2017 0.860 0.860 0.860 0.860 10,0000.860
13/02/2017 0.855 0.860 0.850 0.850 227,0000.850
10/02/2017 0.850 0.890 0.850 0.855 89,6000.855
09/02/2017 0.850 0.850 0.845 0.850 53,7000.850
08/02/2017 0.850 0.850 0.845 0.850 24,0000.850
07/02/2017 0.845 0.850 0.840 0.850 31,0000.850
06/02/2017 0.850 0.850 0.850 0.850 51,0000.850
03/02/2017 0.845 0.845 0.845 0.845 53,1000.845
02/02/2017 0.850 0.850 0.845 0.845 8,3000.845
01/02/2017 0.860 0.860 0.845 0.850 116,1000.850
31/01/2017 0.850 0.850 0.850 0.850 70,0000.850
27/01/2017 0.850 0.850 0.850 0.850 50,0000.850
26/01/2017 0.840 0.840 0.840 0.840 55,6000.840
25/01/2017 0.840 0.840 0.835 0.840 7,6000.840
24/01/2017 0.845 0.845 0.830 0.835 163,4000.835
23/01/2017 0.850 0.850 0.850 0.850 30,0000.850
20/01/2017 0.850 0.850 0.845 0.850 149,0000.850
19/01/2017 0.840 0.850 0.840 0.845 33,9000.845
18/01/2017 0.835 0.845 0.835 0.845 84,0000.845
17/01/2017 - - - - 0-
16/01/2017 0.845 0.845 0.840 0.845 86,2000.845
13/01/2017 0.870 0.870 0.845 0.845 13,7000.845
12/01/2017 0.855 0.855 0.850 0.850 3,4000.850
11/01/2017 0.855 0.855 0.840 0.840 51,6000.840
10/01/2017 0.845 0.845 0.845 0.845 23,1000.845
09/01/2017 0.870 0.870 0.855 0.855 19,6000.855
06/01/2017 0.850 0.850 0.845 0.845 30,0000.845
05/01/2017 0.850 0.850 0.845 0.850 115,1000.850
04/01/2017 0.855 0.855 0.845 0.845 152,8000.845
03/01/2017 0.855 0.855 0.845 0.850 42,7000.850
30/12/2016 0.850 0.850 0.845 0.845 9,8000.845
29/12/2016 0.850 0.850 0.845 0.845 37,6000.845

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