Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 20, 2019 to Dec 13, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/12/2019 to 13/12/2019)
0.615 0.635 0.595 0.615 7,459,8000.615
Previous 2 weeks
(18/11/2019 to 29/11/2019)
0.600 0.680 0.600 0.615 34,855,7000.615
Previous 4 weeks
(18/10/2019 to 15/11/2019)
0.595 0.645 0.530 0.590 58,185,7480.590
Daily Historical Data
13/12/2019 0.620 0.630 0.615 0.615 449,2000.615
12/12/2019 0.615 0.620 0.615 0.615 299,2000.615
11/12/2019 0.620 0.625 0.615 0.620 326,5000.620
10/12/2019 0.620 0.635 0.620 0.625 1,116,6000.625
09/12/2019 0.605 0.630 0.600 0.620 2,128,5000.620
06/12/2019 0.610 0.610 0.600 0.605 343,1000.605
05/12/2019 0.605 0.610 0.600 0.605 403,7000.605
04/12/2019 0.610 0.610 0.595 0.605 1,391,2000.605
03/12/2019 0.615 0.620 0.610 0.615 516,0000.615
02/12/2019 0.615 0.625 0.610 0.615 485,8000.615
29/11/2019 0.615 0.620 0.605 0.615 506,5000.615
28/11/2019 0.620 0.630 0.610 0.610 1,012,4000.610
27/11/2019 0.605 0.630 0.605 0.625 1,817,8000.625
26/11/2019 0.635 0.645 0.610 0.615 2,242,2000.615
25/11/2019 0.645 0.655 0.630 0.630 1,206,7000.630
22/11/2019 0.630 0.650 0.625 0.645 1,278,9000.645
21/11/2019 0.650 0.650 0.620 0.630 2,590,9000.630
20/11/2019 0.660 0.680 0.650 0.650 10,144,7000.650
19/11/2019 0.615 0.660 0.615 0.655 10,835,9000.655
18/11/2019 0.600 0.625 0.600 0.615 3,219,7000.615
15/11/2019 0.610 0.615 0.590 0.590 3,470,3000.590
14/11/2019 0.540 0.645 0.540 0.620 29,184,2480.620
13/11/2019 0.535 0.550 0.535 0.540 940,5000.540
12/11/2019 0.540 0.550 0.540 0.550 632,0000.550
11/11/2019 0.550 0.550 0.535 0.540 677,7000.540
08/11/2019 0.560 0.560 0.545 0.550 1,789,4000.550
07/11/2019 0.545 0.565 0.545 0.560 5,173,3000.560
06/11/2019 0.540 0.545 0.540 0.545 936,2000.545
05/11/2019 0.535 0.540 0.535 0.540 856,3000.540
04/11/2019 0.535 0.540 0.530 0.540 609,4000.540
01/11/2019 0.535 0.540 0.530 0.530 485,5000.530
31/10/2019 0.535 0.540 0.530 0.535 503,3000.535
30/10/2019 0.550 0.550 0.535 0.535 1,089,5000.535
29/10/2019 0.560 0.565 0.545 0.545 1,796,8000.545
25/10/2019 0.560 0.570 0.550 0.560 6,569,9000.560
24/10/2019 0.580 0.580 0.550 0.555 1,798,5000.555
23/10/2019 0.590 0.595 0.580 0.580 852,5000.580
22/10/2019 0.590 0.595 0.590 0.595 268,9000.595
21/10/2019 0.595 0.595 0.590 0.595 74,7000.595
18/10/2019 0.595 0.600 0.580 0.595 476,8000.595
17/10/2019 0.615 0.615 0.595 0.595 630,0000.595
16/10/2019 0.600 0.630 0.600 0.610 527,5000.610
15/10/2019 0.600 0.605 0.595 0.600 103,4000.600
14/10/2019 0.595 0.615 0.595 0.600 210,3000.600
11/10/2019 0.590 0.600 0.590 0.595 182,4000.595
10/10/2019 0.590 0.595 0.590 0.595 33,0000.595
09/10/2019 0.590 0.600 0.590 0.590 487,0000.590
08/10/2019 0.590 0.600 0.590 0.595 159,1000.595
07/10/2019 0.595 0.595 0.585 0.590 142,2000.590
04/10/2019 0.595 0.600 0.590 0.600 254,6000.600
03/10/2019 0.615 0.615 0.590 0.595 998,7000.595
02/10/2019 0.625 0.625 0.615 0.625 111,9000.625
01/10/2019 0.620 0.630 0.620 0.625 83,9000.625
30/09/2019 0.625 0.625 0.620 0.620 190,8000.620
27/09/2019 0.620 0.625 0.615 0.625 86,2000.625
26/09/2019 0.620 0.625 0.615 0.625 104,0000.625
25/09/2019 0.620 0.630 0.620 0.630 107,6000.630
24/09/2019 0.625 0.630 0.620 0.625 88,5000.625
23/09/2019 0.630 0.630 0.615 0.620 97,0000.620
20/09/2019 0.630 0.630 0.625 0.630 309,1000.630

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