Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 21, 2018 to Nov 14, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(31/10/2018 to 14/11/2018)
0.860 0.970 0.860 0.870 3,890,5000.870
Previous 2 weeks
(17/10/2018 to 30/10/2018)
0.940 0.955 0.860 0.860 2,440,3000.860
Previous 4 weeks
(19/09/2018 to 16/10/2018)
0.950 1.060 0.935 0.935 8,614,5000.935
Daily Historical Data
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
18/10/2018 0.945 0.955 0.935 0.935 286,1000.935
17/10/2018 0.940 0.955 0.940 0.950 127,4000.950
16/10/2018 0.950 0.950 0.935 0.935 373,4000.935
15/10/2018 0.970 0.970 0.950 0.950 250,8000.950
12/10/2018 0.970 0.970 0.960 0.965 238,5000.965
11/10/2018 0.980 0.980 0.960 0.960 596,7000.960
10/10/2018 1.000 1.000 0.985 0.985 154,2000.985
09/10/2018 1.000 1.000 0.985 0.985 306,1000.985
08/10/2018 1.020 1.020 0.995 0.995 311,9000.995
05/10/2018 1.020 1.020 1.000 1.020 196,5001.020
04/10/2018 1.040 1.040 1.020 1.020 118,0001.020
03/10/2018 1.020 1.040 1.020 1.040 569,6001.040
02/10/2018 1.030 1.040 1.020 1.030 136,8001.030
01/10/2018 1.030 1.040 1.030 1.030 341,2001.030
28/09/2018 1.010 1.020 1.010 1.010 328,4001.010
27/09/2018 0.995 1.020 0.995 1.020 718,2001.020
26/09/2018 1.010 1.020 1.000 1.000 340,5001.000
25/09/2018 1.020 1.020 1.000 1.000 435,3001.000
24/09/2018 1.030 1.030 1.010 1.030 406,9001.030
21/09/2018 0.980 1.060 0.980 1.020 1,790,0001.020
20/09/2018 0.960 0.995 0.960 0.990 725,7000.990
19/09/2018 0.950 0.975 0.950 0.960 275,8000.960
18/09/2018 0.955 0.955 0.940 0.955 143,0000.955
17/09/2018 0.970 0.970 0.955 0.955 76,0000.955
14/09/2018 0.965 0.970 0.960 0.970 56,5000.970
13/09/2018 0.960 0.975 0.960 0.960 161,8000.960
12/09/2018 0.955 0.965 0.940 0.965 271,1000.965
11/09/2018 0.965 0.965 0.945 0.950 867,3000.950
10/09/2018 0.980 0.980 0.960 0.965 117,3000.965
07/09/2018 0.960 0.980 0.955 0.980 159,6000.980
06/09/2018 0.980 0.990 0.955 0.960 527,6000.960
05/09/2018 1.000 1.000 0.980 0.980 224,8000.980
04/09/2018 0.990 1.000 0.985 1.000 259,8001.000
03/09/2018 1.000 1.000 0.985 0.985 454,5000.985
31/08/2018 1.000 1.010 0.985 0.995 249,6000.995
30/08/2018 1.010 1.020 1.000 1.000 364,3001.000
29/08/2018 1.010 1.020 1.000 1.010 316,5001.010
28/08/2018 1.020 1.020 1.010 1.010 103,7001.010
27/08/2018 1.020 1.030 1.010 1.010 184,0001.010
24/08/2018 1.020 1.030 1.010 1.020 123,7001.020
23/08/2018 1.000 1.030 1.000 1.020 442,0001.020
21/08/2018 1.010 1.020 1.000 1.000 579,1001.000

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