Historical Price

Filter Dates:
From / / To / /

Historical price from May 22, 2019 to Aug 16, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/08/2019 to 16/08/2019)
0.705 0.725 0.670 0.715 7,922,6000.715
Previous 2 weeks
(18/07/2019 to 31/07/2019)
0.720 0.750 0.700 0.700 5,860,0000.700
Previous 4 weeks
(20/06/2019 to 17/07/2019)
0.775 0.775 0.700 0.720 8,284,5000.720
Daily Historical Data
16/08/2019 0.715 0.720 0.705 0.715 740,0000.715
15/08/2019 0.705 0.715 0.700 0.715 525,6000.715
14/08/2019 0.680 0.725 0.680 0.720 1,494,4000.720
13/08/2019 0.680 0.695 0.670 0.690 435,0000.690
08/08/2019 0.695 0.695 0.680 0.680 403,6000.680
07/08/2019 0.690 0.700 0.690 0.700 475,9000.700
06/08/2019 0.680 0.680 0.670 0.680 939,1000.680
05/08/2019 0.690 0.695 0.680 0.690 725,8000.690
02/08/2019 0.710 0.710 0.685 0.690 1,887,6000.690
01/08/2019 0.705 0.715 0.705 0.715 295,6000.715
31/07/2019 0.720 0.720 0.700 0.700 744,3000.700
30/07/2019 0.720 0.730 0.720 0.720 67,1000.720
29/07/2019 0.725 0.730 0.720 0.720 236,8000.720
26/07/2019 0.735 0.735 0.725 0.725 220,8000.725
25/07/2019 0.730 0.735 0.730 0.735 233,8000.735
24/07/2019 0.735 0.740 0.725 0.730 475,5000.730
23/07/2019 0.745 0.745 0.730 0.735 487,0000.735
22/07/2019 0.740 0.750 0.740 0.745 1,226,3000.745
19/07/2019 0.710 0.740 0.710 0.740 1,908,1000.740
18/07/2019 0.720 0.720 0.705 0.710 260,3000.710
17/07/2019 0.720 0.725 0.715 0.720 349,6000.720
16/07/2019 0.705 0.720 0.705 0.720 333,0000.720
15/07/2019 0.710 0.710 0.700 0.705 355,4000.705
12/07/2019 0.720 0.720 0.705 0.710 342,1000.710
11/07/2019 0.720 0.725 0.715 0.720 242,9000.720
10/07/2019 0.725 0.725 0.715 0.725 291,7000.725
09/07/2019 0.725 0.730 0.720 0.720 175,3000.720
08/07/2019 0.730 0.730 0.725 0.725 304,1000.725
05/07/2019 0.740 0.740 0.725 0.730 301,8000.730
04/07/2019 0.740 0.740 0.730 0.730 434,4000.730
03/07/2019 0.740 0.740 0.730 0.740 337,9000.740
02/07/2019 0.750 0.750 0.735 0.740 531,8000.740
01/07/2019 0.750 0.755 0.740 0.750 316,2000.750
28/06/2019 0.745 0.750 0.740 0.745 225,1000.745
27/06/2019 0.755 0.765 0.745 0.750 624,9000.750
26/06/2019 0.760 0.760 0.755 0.755 202,2000.755
25/06/2019 0.765 0.770 0.760 0.760 1,481,3000.760
24/06/2019 0.775 0.775 0.760 0.765 270,5000.765
21/06/2019 0.765 0.775 0.765 0.775 279,5000.775
20/06/2019 0.775 0.775 0.755 0.765 884,8000.765
19/06/2019 0.775 0.780 0.770 0.780 276,6000.780
18/06/2019 0.770 0.780 0.770 0.780 109,3000.780
17/06/2019 0.785 0.785 0.775 0.775 184,9000.775
14/06/2019 0.795 0.795 0.785 0.785 39,2000.785
13/06/2019 0.790 0.795 0.790 0.795 9,0000.795
12/06/2019 0.790 0.790 0.790 0.790 30,4000.790
11/06/2019 0.780 0.800 0.780 0.790 116,3000.790
10/06/2019 0.800 0.800 0.780 0.780 135,4000.780
07/06/2019 0.780 0.790 0.775 0.780 273,0000.780
06/06/2019 0.795 0.800 0.775 0.785 220,9000.785
04/06/2019 0.790 0.805 0.785 0.805 268,2000.805
03/06/2019 0.810 0.810 0.795 0.810 917,9000.810
31/05/2019 0.800 0.810 0.795 0.810 29,0000.810
30/05/2019 0.800 0.810 0.790 0.800 217,3000.800
29/05/2019 0.800 0.815 0.800 0.810 8,6000.810
28/05/2019 0.810 0.810 0.800 0.810 212,0000.810
27/05/2019 0.805 0.810 0.800 0.810 27,3000.810
24/05/2019 0.805 0.810 0.800 0.805 167,3000.805
23/05/2019 0.805 0.815 0.800 0.810 313,2000.810
22/05/2019 0.805 0.820 0.805 0.810 18,1000.810

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