Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 19, 2018 to Jan 15, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/01/2019 to 15/01/2019)
0.830 0.890 0.805 0.880 2,517,8000.880
Previous 2 weeks
(17/12/2018 to 31/12/2018)
0.850 0.860 0.795 0.820 2,034,4000.820
Previous 4 weeks
(19/11/2018 to 14/12/2018)
0.875 0.920 0.845 0.850 7,665,8000.850
Daily Historical Data
15/01/2019 0.870 0.890 0.870 0.880 517,4000.880
14/01/2019 0.870 0.875 0.865 0.875 59,5000.875
11/01/2019 0.875 0.875 0.860 0.875 120,3000.875
10/01/2019 0.855 0.870 0.855 0.870 128,0000.870
09/01/2019 0.865 0.875 0.850 0.855 464,2000.855
08/01/2019 0.835 0.865 0.835 0.860 242,2000.860
07/01/2019 0.820 0.850 0.815 0.845 624,6000.845
04/01/2019 0.815 0.820 0.805 0.815 164,0000.815
03/01/2019 0.820 0.820 0.805 0.820 104,0000.820
02/01/2019 0.830 0.830 0.815 0.815 93,6000.815
31/12/2018 0.805 0.830 0.805 0.820 309,1000.820
28/12/2018 0.805 0.810 0.805 0.805 40,3000.805
27/12/2018 0.805 0.815 0.800 0.805 180,5000.805
26/12/2018 0.810 0.815 0.805 0.805 323,0000.805
24/12/2018 0.815 0.820 0.795 0.810 127,1000.810
21/12/2018 0.815 0.820 0.810 0.820 143,9000.820
20/12/2018 0.840 0.840 0.800 0.815 344,8000.815
19/12/2018 0.850 0.850 0.840 0.840 164,3000.840
18/12/2018 0.860 0.860 0.840 0.845 256,4000.845
17/12/2018 0.850 0.860 0.850 0.855 145,0000.855
14/12/2018 0.850 0.860 0.850 0.850 187,6000.850
13/12/2018 0.860 0.865 0.855 0.855 328,7000.855
12/12/2018 0.870 0.875 0.860 0.865 284,2000.865
11/12/2018 0.865 0.875 0.850 0.865 2,117,3000.865
10/12/2018 0.875 0.875 0.845 0.855 366,3000.855
07/12/2018 0.865 0.880 0.865 0.875 169,3000.875
06/12/2018 0.860 0.890 0.850 0.865 576,9000.865
05/12/2018 0.895 0.895 0.880 0.890 248,1000.890
04/12/2018 0.900 0.905 0.895 0.905 218,0000.905
03/12/2018 0.890 0.915 0.890 0.900 413,4000.900
30/11/2018 0.890 0.900 0.890 0.890 53,7000.890
29/11/2018 0.865 0.920 0.860 0.890 826,8000.890
28/11/2018 0.860 0.865 0.855 0.860 250,0000.860
27/11/2018 0.865 0.870 0.855 0.855 220,7000.855
26/11/2018 0.865 0.870 0.865 0.865 25,8000.865
23/11/2018 0.860 0.870 0.855 0.865 55,1000.865
22/11/2018 0.865 0.870 0.860 0.860 235,1000.860
21/11/2018 0.865 0.865 0.850 0.860 343,8000.860
20/11/2018 0.870 0.870 0.850 0.865 668,9000.865
19/11/2018 0.875 0.875 0.870 0.870 76,1000.870
16/11/2018 0.870 0.875 0.865 0.875 183,5000.875
15/11/2018 0.865 0.875 0.865 0.870 266,7000.870
14/11/2018 0.870 0.880 0.870 0.870 148,1000.870
13/11/2018 0.890 0.890 0.865 0.870 568,5000.870
12/11/2018 0.895 0.900 0.880 0.890 168,1000.890
09/11/2018 0.915 0.915 0.890 0.895 301,8000.895
08/11/2018 0.910 0.910 0.895 0.895 144,8000.895
07/11/2018 0.905 0.915 0.885 0.910 620,5000.910
05/11/2018 0.945 0.945 0.905 0.925 305,1000.925
02/11/2018 0.945 0.970 0.945 0.950 595,5000.950
01/11/2018 0.885 0.950 0.880 0.940 674,2000.940
31/10/2018 0.860 0.885 0.860 0.860 363,9000.860
30/10/2018 0.875 0.875 0.860 0.860 146,0000.860
29/10/2018 0.870 0.880 0.870 0.875 146,8000.875
26/10/2018 0.885 0.895 0.875 0.880 229,4000.880
25/10/2018 0.915 0.915 0.880 0.895 414,1000.895
24/10/2018 0.905 0.920 0.900 0.900 448,8000.900
23/10/2018 0.930 0.930 0.900 0.905 462,3000.905
22/10/2018 0.925 0.940 0.925 0.935 39,2000.935
19/10/2018 0.940 0.940 0.925 0.930 140,2000.930

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