Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 02, 2017 to Apr 27, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/04/2017 to 27/04/2017)
0.585 0.585 0.535 0.550 4,882,5000.550
Previous 2 weeks
(30/03/2017 to 12/04/2017)
0.535 0.620 0.525 0.585 13,605,2000.585
Previous 4 weeks
(02/03/2017 to 29/03/2017)
0.520 0.580 0.490 0.540 12,835,6000.540
Daily Historical Data
27/04/2017 0.545 0.550 0.540 0.550 220,0000.550
26/04/2017 0.550 0.560 0.545 0.545 350,1000.545
25/04/2017 0.540 0.550 0.535 0.535 345,9000.535
24/04/2017 0.540 0.540 0.535 0.540 86,0000.540
21/04/2017 0.540 0.550 0.540 0.540 179,0000.540
20/04/2017 0.540 0.545 0.535 0.535 221,4000.535
19/04/2017 0.540 0.545 0.535 0.540 1,366,7000.540
18/04/2017 0.570 0.570 0.540 0.540 791,8000.540
17/04/2017 0.575 0.575 0.555 0.555 871,2000.555
13/04/2017 0.585 0.585 0.575 0.585 450,4000.585
12/04/2017 0.590 0.590 0.580 0.585 889,9000.585
11/04/2017 0.595 0.605 0.585 0.585 3,258,3000.585
10/04/2017 0.585 0.620 0.585 0.590 5,772,6000.590
07/04/2017 0.550 0.585 0.535 0.580 2,417,9000.580
06/04/2017 0.535 0.535 0.525 0.525 47,0000.525
05/04/2017 0.540 0.540 0.530 0.540 102,4000.540
04/04/2017 0.535 0.535 0.530 0.530 213,4000.530
03/04/2017 0.540 0.540 0.530 0.530 186,4000.530
31/03/2017 0.545 0.545 0.535 0.540 74,6000.540
30/03/2017 0.535 0.555 0.535 0.545 642,7000.545
29/03/2017 0.535 0.540 0.530 0.540 318,4000.540
28/03/2017 0.540 0.540 0.530 0.530 199,4000.530
27/03/2017 0.530 0.545 0.530 0.535 85,8000.535
24/03/2017 0.530 0.550 0.530 0.535 278,0000.535
23/03/2017 0.525 0.530 0.525 0.525 299,8000.525
22/03/2017 0.540 0.540 0.525 0.530 253,3000.530
21/03/2017 0.545 0.550 0.535 0.535 238,5000.535
20/03/2017 0.550 0.550 0.545 0.550 64,5000.550
17/03/2017 0.555 0.555 0.540 0.540 261,1000.540
16/03/2017 0.560 0.580 0.545 0.550 1,818,2000.550
15/03/2017 0.560 0.565 0.545 0.555 498,5000.555
14/03/2017 0.530 0.570 0.530 0.560 3,686,6000.560
13/03/2017 0.515 0.530 0.515 0.525 30,4000.525
10/03/2017 0.530 0.530 0.510 0.520 141,3000.520
09/03/2017 0.530 0.530 0.520 0.525 199,7000.525
08/03/2017 0.550 0.555 0.525 0.530 986,0000.530
07/03/2017 0.505 0.550 0.505 0.550 1,300,7000.550
06/03/2017 0.500 0.510 0.495 0.505 373,3000.505
03/03/2017 0.515 0.520 0.505 0.510 559,8000.510
02/03/2017 0.520 0.520 0.490 0.520 1,242,3000.520
01/03/2017 0.520 0.525 0.510 0.520 1,065,5000.520
28/02/2017 0.540 0.540 0.520 0.520 699,0000.520
27/02/2017 0.550 0.555 0.540 0.545 499,8000.545
24/02/2017 0.565 0.565 0.550 0.550 1,010,0000.550
23/02/2017 0.570 0.580 0.560 0.560 1,248,9000.560
22/02/2017 0.580 0.580 0.560 0.565 476,8000.565
21/02/2017 0.560 0.585 0.560 0.580 1,002,5000.580
20/02/2017 0.580 0.580 0.555 0.560 1,021,6000.560
17/02/2017 0.590 0.595 0.575 0.575 1,914,9000.575
16/02/2017 0.600 0.600 0.590 0.590 1,668,2000.590
15/02/2017 0.605 0.610 0.590 0.600 2,204,3000.600
14/02/2017 0.620 0.620 0.605 0.605 1,109,2000.605
13/02/2017 0.615 0.625 0.615 0.620 1,268,1000.620
10/02/2017 0.610 0.620 0.610 0.615 2,913,7000.615
09/02/2017 0.610 0.620 0.605 0.605 3,540,7000.605
08/02/2017 0.610 0.615 0.600 0.605 1,973,4000.605
07/02/2017 0.610 0.620 0.605 0.605 1,732,6000.605
06/02/2017 0.605 0.620 0.605 0.610 1,098,2000.610
03/02/2017 0.615 0.615 0.605 0.605 896,5000.605
02/02/2017 0.615 0.635 0.605 0.610 6,144,0000.610

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