Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 25, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
0.895 0.935 0.880 0.920 1,154,8000.920
Previous 2 weeks
(23/03/2018 to 06/04/2018)
0.900 0.910 0.865 0.885 1,279,8000.885
Previous 4 weeks
(23/02/2018 to 22/03/2018)
0.925 0.925 0.880 0.905 1,793,8000.905
Daily Historical Data
20/04/2018 0.925 0.925 0.920 0.920 68,7000.920
19/04/2018 0.925 0.930 0.920 0.930 134,6000.930
18/04/2018 0.905 0.935 0.905 0.920 607,1000.920
17/04/2018 0.895 0.900 0.890 0.890 37,3000.890
16/04/2018 0.900 0.900 0.890 0.890 133,6000.890
13/04/2018 0.895 0.900 0.895 0.900 11,6000.900
12/04/2018 0.895 0.900 0.890 0.895 63,4000.895
11/04/2018 0.895 0.900 0.895 0.895 20,8000.895
10/04/2018 0.895 0.900 0.890 0.895 24,0000.895
09/04/2018 0.895 0.895 0.880 0.885 53,7000.885
06/04/2018 0.885 0.885 0.885 0.885 3,5000.885
05/04/2018 0.895 0.895 0.885 0.895 22,1000.895
04/04/2018 0.900 0.900 0.880 0.890 151,6000.890
03/04/2018 0.895 0.895 0.890 0.890 16,8000.890
02/04/2018 0.900 0.905 0.890 0.895 115,0000.895
29/03/2018 0.900 0.900 0.895 0.895 89,6000.895
28/03/2018 0.905 0.905 0.890 0.890 281,6000.890
27/03/2018 0.900 0.905 0.895 0.905 69,1000.905
26/03/2018 0.880 0.910 0.865 0.900 158,9000.900
23/03/2018 0.900 0.900 0.880 0.885 371,6000.885
22/03/2018 0.905 0.905 0.905 0.905 25,5000.905
21/03/2018 0.910 0.910 0.910 0.910 10,0000.910
20/03/2018 0.910 0.910 0.905 0.910 83,8000.910
19/03/2018 0.920 0.920 0.920 0.920 53,3000.920
16/03/2018 0.910 0.925 0.910 0.925 103,2000.925
15/03/2018 0.905 0.910 0.905 0.905 10,3000.905
14/03/2018 0.915 0.925 0.910 0.915 169,6000.915
13/03/2018 0.915 0.920 0.915 0.920 43,0000.920
12/03/2018 0.915 0.920 0.910 0.920 188,0000.920
09/03/2018 0.905 0.920 0.905 0.920 16,5000.920
08/03/2018 0.895 0.910 0.895 0.905 94,0000.905
07/03/2018 0.910 0.910 0.910 0.910 1000.910
06/03/2018 0.900 0.915 0.900 0.915 21,8000.915
05/03/2018 0.885 0.910 0.885 0.900 118,0000.900
02/03/2018 0.900 0.910 0.880 0.895 177,3000.895
01/03/2018 0.900 0.915 0.895 0.910 96,3000.910
28/02/2018 0.910 0.920 0.905 0.910 48,6000.910
27/02/2018 0.915 0.925 0.910 0.920 173,6000.920
26/02/2018 0.915 0.920 0.910 0.915 172,4000.915
23/02/2018 0.925 0.925 0.905 0.915 188,5000.915
22/02/2018 0.925 0.925 0.905 0.915 191,1000.915
21/02/2018 0.915 0.935 0.905 0.925 273,5000.925
20/02/2018 0.920 0.920 0.905 0.910 184,4000.910
19/02/2018 0.910 0.920 0.900 0.915 620,4000.915
15/02/2018 0.895 0.915 0.895 0.905 419,2000.905
14/02/2018 0.905 0.915 0.875 0.880 1,559,8000.880
13/02/2018 0.885 0.895 0.870 0.880 481,5000.880
12/02/2018 0.880 0.885 0.880 0.880 171,8000.880
09/02/2018 0.900 0.900 0.875 0.880 551,1000.880
08/02/2018 0.905 0.915 0.895 0.915 74,3000.915
07/02/2018 0.920 0.930 0.890 0.895 367,8000.895
06/02/2018 0.925 0.950 0.880 0.915 790,0000.915
05/02/2018 0.935 0.950 0.925 0.950 411,1000.950
02/02/2018 0.930 0.970 0.925 0.955 648,1000.955
01/02/2018 0.935 0.940 0.925 0.935 159,3000.935
31/01/2018 0.925 0.930 0.920 0.930 113,6000.930
30/01/2018 0.940 0.945 0.925 0.925 366,1000.925
29/01/2018 0.950 0.960 0.935 0.940 233,3000.940
26/01/2018 0.945 0.960 0.940 0.940 349,2000.940
25/01/2018 0.945 0.950 0.935 0.945 355,2000.945

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