Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 30, 2017 to Jan 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/01/2018 to 23/01/2018)
0.940 0.950 0.910 0.920 2,391,6000.920
Previous 2 weeks
(26/12/2017 to 09/01/2018)
0.890 0.945 0.875 0.935 1,976,8000.935
Previous 4 weeks
(27/11/2017 to 22/12/2017)
0.910 0.930 0.850 0.895 4,522,4000.895
Daily Historical Data
23/01/2018 0.925 0.930 0.920 0.920 141,7000.920
22/01/2018 0.920 0.930 0.920 0.925 72,0000.925
19/01/2018 0.920 0.925 0.910 0.915 109,0000.915
18/01/2018 0.930 0.935 0.915 0.915 194,3000.915
17/01/2018 0.930 0.930 0.920 0.925 95,9000.925
16/01/2018 0.925 0.935 0.920 0.930 127,2000.930
15/01/2018 0.940 0.950 0.915 0.920 539,3000.920
12/01/2018 0.925 0.950 0.920 0.940 639,2000.940
11/01/2018 0.915 0.920 0.910 0.915 64,7000.915
10/01/2018 0.940 0.945 0.910 0.910 408,3000.910
09/01/2018 0.900 0.945 0.895 0.935 878,0000.935
08/01/2018 0.890 0.900 0.890 0.895 192,1000.895
05/01/2018 0.895 0.895 0.885 0.890 199,7000.890
04/01/2018 0.890 0.900 0.890 0.895 119,8000.895
03/01/2018 0.900 0.900 0.890 0.890 94,6000.890
02/01/2018 0.885 0.905 0.885 0.895 125,0000.895
29/12/2017 0.890 0.900 0.885 0.885 69,3000.885
28/12/2017 0.900 0.900 0.885 0.885 107,6000.885
27/12/2017 0.885 0.900 0.880 0.895 106,4000.895
26/12/2017 0.890 0.900 0.875 0.890 84,3000.890
22/12/2017 0.890 0.895 0.870 0.895 84,2000.895
21/12/2017 0.890 0.900 0.880 0.880 114,2000.880
20/12/2017 0.885 0.895 0.875 0.890 99,9000.890
19/12/2017 0.890 0.890 0.885 0.885 111,5000.885
18/12/2017 0.875 0.895 0.875 0.880 212,0000.880
15/12/2017 0.870 0.880 0.865 0.875 90,8000.875
14/12/2017 0.875 0.875 0.870 0.870 71,2000.870
13/12/2017 0.880 0.885 0.870 0.875 136,0000.875
12/12/2017 0.875 0.885 0.870 0.875 251,6000.875
11/12/2017 0.870 0.885 0.870 0.875 243,3000.875
08/12/2017 0.865 0.890 0.865 0.870 259,8000.870
07/12/2017 0.860 0.860 0.850 0.850 292,1000.850
06/12/2017 0.860 0.880 0.860 0.860 268,2000.860
05/12/2017 0.870 0.870 0.860 0.860 384,2000.860
04/12/2017 0.880 0.900 0.870 0.870 369,5000.870
01/12/2017 0.890 0.895 0.875 0.895 97,0000.895
30/11/2017 0.895 0.900 0.880 0.885 174,1000.885
29/11/2017 0.900 0.920 0.895 0.895 190,2000.895
28/11/2017 0.930 0.930 0.880 0.890 918,2000.890
27/11/2017 0.910 0.910 0.905 0.905 154,4000.905
24/11/2017 0.905 0.910 0.905 0.905 167,8000.905
23/11/2017 0.920 0.920 0.905 0.905 264,5000.905
22/11/2017 0.920 0.930 0.915 0.930 196,1000.930
21/11/2017 0.905 0.925 0.905 0.920 102,0000.920
20/11/2017 0.910 0.925 0.905 0.905 190,2000.905
17/11/2017 0.920 0.920 0.910 0.910 149,7000.910
16/11/2017 0.905 0.920 0.905 0.920 149,0000.920
15/11/2017 0.925 0.925 0.900 0.900 403,4000.900
14/11/2017 0.930 0.945 0.930 0.930 298,3000.930
13/11/2017 0.940 0.940 0.925 0.930 125,0000.930
10/11/2017 0.925 0.945 0.925 0.940 447,1000.940
09/11/2017 0.940 0.940 0.915 0.920 379,0000.920
08/11/2017 0.945 0.945 0.930 0.940 249,1000.940
07/11/2017 0.945 0.950 0.935 0.950 602,6000.950
06/11/2017 0.950 0.955 0.940 0.940 486,7000.940
03/11/2017 0.970 0.970 0.950 0.950 174,3000.950
02/11/2017 0.960 0.975 0.960 0.970 635,8000.970
01/11/2017 0.975 0.980 0.955 0.955 666,1000.955
31/10/2017 0.980 0.980 0.970 0.970 971,7000.970
30/10/2017 0.990 0.995 0.970 0.985 2,686,9000.985

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