Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 04, 2019 to Feb 28, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/02/2020 to 28/02/2020)
0.590 0.765 0.590 0.760 60,481,6000.760
Previous 2 weeks
(03/02/2020 to 14/02/2020)
0.550 0.595 0.525 0.575 11,698,6000.575
Previous 4 weeks
(03/01/2020 to 31/01/2020)
0.670 0.695 0.560 0.575 36,319,7000.575
Daily Historical Data
28/02/2020 0.760 0.760 0.755 0.760 12,946,1000.760
27/02/2020 0.760 0.765 0.750 0.760 35,393,8000.760
26/02/2020 - - - - 0-
25/02/2020 - - - - 0-
24/02/2020 - - - - 0-
21/02/2020 0.635 0.650 0.630 0.645 3,326,1000.645
20/02/2020 0.645 0.650 0.625 0.635 2,142,0000.635
19/02/2020 0.635 0.640 0.625 0.640 1,930,3000.640
18/02/2020 0.620 0.640 0.620 0.630 2,176,0000.630
17/02/2020 0.590 0.620 0.590 0.615 2,567,3000.615
14/02/2020 0.590 0.590 0.575 0.575 438,7000.575
13/02/2020 0.575 0.595 0.575 0.585 936,8000.585
12/02/2020 0.575 0.580 0.560 0.575 1,454,0000.575
11/02/2020 0.550 0.575 0.550 0.575 752,8000.575
10/02/2020 0.550 0.555 0.545 0.555 741,3000.555
07/02/2020 0.560 0.560 0.550 0.555 1,144,3000.555
06/02/2020 0.550 0.560 0.540 0.545 1,222,7000.545
05/02/2020 0.545 0.545 0.535 0.545 830,7000.545
04/02/2020 0.530 0.545 0.530 0.545 991,6000.545
03/02/2020 0.550 0.560 0.525 0.530 3,185,7000.530
31/01/2020 0.565 0.585 0.565 0.575 1,766,6000.575
30/01/2020 0.575 0.575 0.560 0.570 688,2000.570
29/01/2020 0.585 0.585 0.570 0.585 621,3000.585
28/01/2020 0.585 0.585 0.560 0.580 1,572,1000.580
24/01/2020 0.600 0.600 0.585 0.595 1,335,6000.595
23/01/2020 0.610 0.615 0.590 0.600 3,024,3000.600
22/01/2020 0.620 0.625 0.610 0.615 1,451,2000.615
21/01/2020 0.630 0.630 0.620 0.630 2,180,3000.630
20/01/2020 0.640 0.640 0.625 0.635 2,587,9000.635
17/01/2020 0.635 0.650 0.630 0.645 7,131,6000.645
16/01/2020 0.655 0.695 0.655 0.690 6,049,0000.690
15/01/2020 0.650 0.660 0.650 0.655 960,9000.655
14/01/2020 0.650 0.660 0.650 0.650 586,1000.650
13/01/2020 0.655 0.660 0.645 0.645 1,092,2000.645
10/01/2020 0.630 0.660 0.630 0.650 1,550,3000.650
09/01/2020 0.630 0.635 0.625 0.630 704,6000.630
08/01/2020 0.630 0.635 0.625 0.630 525,7000.630
07/01/2020 0.645 0.650 0.635 0.640 1,115,3000.640
06/01/2020 0.645 0.650 0.645 0.645 438,7000.645
03/01/2020 0.670 0.670 0.650 0.650 937,8000.650
02/01/2020 0.650 0.670 0.650 0.660 2,276,6000.660
31/12/2019 0.655 0.655 0.645 0.645 266,9000.645
30/12/2019 0.655 0.655 0.650 0.650 290,3000.650
27/12/2019 0.650 0.665 0.650 0.650 831,4000.650
26/12/2019 0.650 0.665 0.650 0.650 1,619,2000.650
24/12/2019 0.655 0.655 0.645 0.645 330,9000.645
23/12/2019 0.610 0.660 0.610 0.645 3,625,6000.645
20/12/2019 0.615 0.620 0.610 0.610 141,3000.610
19/12/2019 0.615 0.615 0.615 0.615 128,8000.615
18/12/2019 0.620 0.620 0.615 0.620 234,3000.620
17/12/2019 0.615 0.620 0.610 0.620 221,6000.620
16/12/2019 0.615 0.615 0.610 0.610 183,9000.610
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

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