Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 25, 2019 to May 21, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2019 to 21/05/2019)
0.825 0.835 0.795 0.810 1,426,9000.810
Previous 2 weeks
(23/04/2019 to 07/05/2019)
0.850 0.865 0.820 0.825 1,300,3000.825
Previous 4 weeks
(25/03/2019 to 22/04/2019)
0.865 0.880 0.835 0.850 2,838,5000.850
Daily Historical Data
21/05/2019 0.815 0.820 0.800 0.810 61,1000.810
20/05/2019 - - - - 0-
17/05/2019 0.820 0.835 0.815 0.820 291,3000.820
16/05/2019 0.805 0.815 0.805 0.815 45,5000.815
15/05/2019 0.805 0.815 0.800 0.805 159,4000.805
14/05/2019 0.800 0.810 0.795 0.800 142,1000.800
13/05/2019 0.815 0.820 0.800 0.805 218,9000.805
10/05/2019 0.830 0.830 0.810 0.825 71,7000.825
09/05/2019 0.810 0.825 0.810 0.825 64,6000.825
08/05/2019 0.825 0.830 0.815 0.820 372,3000.820
07/05/2019 0.835 0.840 0.820 0.825 234,1000.825
06/05/2019 0.840 0.845 0.820 0.835 82,3000.835
03/05/2019 0.835 0.850 0.835 0.850 78,0000.850
02/05/2019 0.840 0.840 0.830 0.840 145,4000.840
30/04/2019 0.850 0.850 0.840 0.845 254,6000.845
29/04/2019 0.850 0.860 0.850 0.860 40,5000.860
26/04/2019 0.850 0.860 0.850 0.860 17,2000.860
25/04/2019 0.860 0.865 0.850 0.855 63,8000.855
24/04/2019 0.850 0.860 0.850 0.860 299,7000.860
23/04/2019 0.850 0.850 0.845 0.850 84,7000.850
22/04/2019 0.845 0.850 0.845 0.850 98,6000.850
18/04/2019 0.840 0.845 0.840 0.845 147,8000.845
17/04/2019 0.840 0.845 0.840 0.845 9,5000.845
16/04/2019 0.835 0.845 0.835 0.845 66,8000.845
15/04/2019 0.860 0.860 0.835 0.835 582,6000.835
12/04/2019 0.850 0.855 0.850 0.855 17,5000.855
11/04/2019 0.855 0.860 0.845 0.845 312,3000.845
10/04/2019 0.855 0.865 0.855 0.855 134,9000.855
09/04/2019 0.860 0.860 0.855 0.855 129,0000.855
08/04/2019 0.860 0.865 0.860 0.860 77,7000.860
05/04/2019 0.870 0.870 0.860 0.865 44,5000.865
04/04/2019 0.865 0.870 0.865 0.870 85,6000.870
03/04/2019 0.865 0.870 0.860 0.870 64,5000.870
02/04/2019 0.870 0.880 0.860 0.860 181,8000.860
01/04/2019 0.860 0.875 0.860 0.870 187,4000.870
29/03/2019 0.860 0.865 0.855 0.860 113,5000.860
28/03/2019 0.865 0.865 0.855 0.860 64,6000.860
27/03/2019 0.870 0.870 0.865 0.865 35,4000.865
26/03/2019 0.850 0.865 0.845 0.860 111,7000.860
25/03/2019 0.865 0.865 0.845 0.850 372,8000.850
22/03/2019 0.870 0.870 0.860 0.870 100,5000.870
21/03/2019 0.880 0.880 0.870 0.870 134,4000.870
20/03/2019 0.880 0.880 0.875 0.880 111,2000.880
19/03/2019 0.870 0.895 0.870 0.890 226,9000.890
18/03/2019 0.880 0.880 0.875 0.880 61,0000.880
15/03/2019 0.870 0.880 0.865 0.870 61,0000.870
14/03/2019 0.870 0.870 0.865 0.870 51,0000.870
13/03/2019 0.865 0.870 0.865 0.865 76,7000.865
12/03/2019 0.875 0.875 0.865 0.865 391,7000.865
11/03/2019 0.865 0.870 0.865 0.865 40,4000.865
08/03/2019 0.865 0.865 0.860 0.865 104,3000.865
07/03/2019 - - - - 0-
06/03/2019 0.870 0.870 0.865 0.870 132,1000.870
05/03/2019 0.870 0.870 0.865 0.870 61,3000.870
04/03/2019 0.870 0.870 0.870 0.870 6,5000.870
01/03/2019 0.870 0.870 0.865 0.865 45,7000.865
28/02/2019 0.870 0.875 0.865 0.870 82,7000.870
27/02/2019 0.875 0.880 0.870 0.875 60,4000.875
26/02/2019 0.870 0.875 0.870 0.875 89,0000.875
25/02/2019 0.880 0.885 0.870 0.870 173,8000.870

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