Historical Price

Filter Dates:

From 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 / 01 02 03 04 05 06 07 08 09 10 11 12 / 2016 2017 To 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 / 01 02 03 04 05 06 07 08 09 10 11 12 / 2016 2017

Historical price from May 23, 2017 to Aug 16, 2017
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close a
Summary
Recent 2 weeks (02/08/2017 to 16/08/2017)	0.520	0.550	0.505	0.520	1,839,300	0.520
Previous 2 weeks (19/07/2017 to 01/08/2017)	0.525	0.535	0.510	0.515	1,026,700	0.515
Previous 4 weeks (20/06/2017 to 18/07/2017)	0.530	0.565	0.505	0.520	5,425,400	0.520
Daily Historical Data
16/08/2017	0.510	0.520	0.505	0.520	177,300	0.520
15/08/2017	0.540	0.540	0.515	0.520	63,800	0.520
14/08/2017	0.520	0.520	0.515	0.515	36,000	0.515
11/08/2017	0.520	0.520	0.515	0.520	122,500	0.520
10/08/2017	0.520	0.520	0.520	0.520	20,000	0.520
08/08/2017	0.535	0.535	0.535	0.535	200	0.535
07/08/2017	0.545	0.545	0.540	0.540	103,900	0.540
04/08/2017	0.540	0.545	0.540	0.545	197,000	0.545
03/08/2017	0.540	0.545	0.540	0.545	259,200	0.545
02/08/2017	0.520	0.550	0.520	0.545	859,400	0.545
01/08/2017	0.520	0.520	0.515	0.515	94,400	0.515
31/07/2017	0.520	0.520	0.510	0.520	70,000	0.520
28/07/2017	0.520	0.520	0.520	0.520	48,700	0.520
27/07/2017	0.530	0.530	0.530	0.530	40,000	0.530
26/07/2017	0.525	0.525	0.525	0.525	70,700	0.525
25/07/2017	0.530	0.530	0.525	0.525	62,300	0.525
24/07/2017	0.530	0.535	0.530	0.535	81,400	0.535
21/07/2017	0.530	0.530	0.530	0.530	50,000	0.530
20/07/2017	0.525	0.530	0.520	0.530	107,900	0.530
19/07/2017	0.525	0.530	0.520	0.520	401,300	0.520
18/07/2017	0.520	0.520	0.520	0.520	78,000	0.520
17/07/2017	0.525	0.530	0.515	0.515	173,000	0.515
14/07/2017	0.525	0.530	0.525	0.525	221,000	0.525
13/07/2017	0.530	0.540	0.520	0.520	290,000	0.520
12/07/2017	0.520	0.530	0.505	0.530	694,800	0.530
11/07/2017	0.540	0.540	0.530	0.530	60,000	0.530
10/07/2017	0.550	0.550	0.540	0.540	78,900	0.540
07/07/2017	0.540	0.545	0.535	0.545	235,000	0.545
06/07/2017	0.555	0.555	0.550	0.550	144,200	0.550
05/07/2017	0.565	0.565	0.555	0.555	102,600	0.555
04/07/2017	0.565	0.565	0.560	0.560	196,000	0.560
03/07/2017	0.555	0.565	0.555	0.560	852,400	0.560
30/06/2017	0.550	0.560	0.545	0.555	340,200	0.555
29/06/2017	0.545	0.550	0.545	0.550	235,600	0.550
28/06/2017	0.540	0.545	0.540	0.540	194,300	0.540
27/06/2017	0.540	0.540	0.540	0.540	190,600	0.540
23/06/2017	0.540	0.540	0.535	0.540	285,500	0.540
22/06/2017	0.530	0.535	0.530	0.535	284,000	0.535
21/06/2017	0.525	0.530	0.525	0.530	367,600	0.530
20/06/2017	0.530	0.530	0.525	0.525	401,700	0.525
19/06/2017	0.530	0.530	0.525	0.530	264,500	0.530
16/06/2017	0.520	0.520	0.515	0.515	53,000	0.515
15/06/2017	0.530	0.530	0.520	0.520	30,000	0.520
14/06/2017	0.515	0.520	0.515	0.515	109,500	0.515
13/06/2017	0.520	0.520	0.520	0.520	147,100	0.520
12/06/2017	0.530	0.530	0.520	0.520	259,000	0.520
09/06/2017	0.525	0.525	0.525	0.525	56,700	0.525
08/06/2017	0.525	0.530	0.525	0.525	285,300	0.525
07/06/2017	0.525	0.535	0.525	0.525	206,000	0.525
06/06/2017	0.535	0.535	0.525	0.530	248,600	0.530
05/06/2017	0.535	0.535	0.530	0.530	447,000	0.530
02/06/2017	0.525	0.535	0.520	0.530	474,300	0.530
01/06/2017	0.505	0.530	0.505	0.525	1,243,800	0.525
31/05/2017	0.500	0.505	0.470	0.500	966,300	0.500
30/05/2017	0.530	0.535	0.525	0.525	56,000	0.525
29/05/2017	0.535	0.535	0.530	0.530	118,100	0.530
26/05/2017	0.535	0.540	0.535	0.540	6,400	0.540
25/05/2017	0.550	0.555	0.540	0.540	638,100	0.540
24/05/2017	0.530	0.555	0.530	0.545	900,300	0.545
23/05/2017	0.525	0.530	0.525	0.530	49,500	0.530

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