Historical Price

Filter Dates:
From / / To / /

Historical price from May 23, 2017 to Aug 16, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/08/2017 to 16/08/2017)
0.520 0.550 0.505 0.520 1,839,3000.520
Previous 2 weeks
(19/07/2017 to 01/08/2017)
0.525 0.535 0.510 0.515 1,026,7000.515
Previous 4 weeks
(20/06/2017 to 18/07/2017)
0.530 0.565 0.505 0.520 5,425,4000.520
Daily Historical Data
16/08/2017 0.510 0.520 0.505 0.520 177,3000.520
15/08/2017 0.540 0.540 0.515 0.520 63,8000.520
14/08/2017 0.520 0.520 0.515 0.515 36,0000.515
11/08/2017 0.520 0.520 0.515 0.520 122,5000.520
10/08/2017 0.520 0.520 0.520 0.520 20,0000.520
08/08/2017 0.535 0.535 0.535 0.535 2000.535
07/08/2017 0.545 0.545 0.540 0.540 103,9000.540
04/08/2017 0.540 0.545 0.540 0.545 197,0000.545
03/08/2017 0.540 0.545 0.540 0.545 259,2000.545
02/08/2017 0.520 0.550 0.520 0.545 859,4000.545
01/08/2017 0.520 0.520 0.515 0.515 94,4000.515
31/07/2017 0.520 0.520 0.510 0.520 70,0000.520
28/07/2017 0.520 0.520 0.520 0.520 48,7000.520
27/07/2017 0.530 0.530 0.530 0.530 40,0000.530
26/07/2017 0.525 0.525 0.525 0.525 70,7000.525
25/07/2017 0.530 0.530 0.525 0.525 62,3000.525
24/07/2017 0.530 0.535 0.530 0.535 81,4000.535
21/07/2017 0.530 0.530 0.530 0.530 50,0000.530
20/07/2017 0.525 0.530 0.520 0.530 107,9000.530
19/07/2017 0.525 0.530 0.520 0.520 401,3000.520
18/07/2017 0.520 0.520 0.520 0.520 78,0000.520
17/07/2017 0.525 0.530 0.515 0.515 173,0000.515
14/07/2017 0.525 0.530 0.525 0.525 221,0000.525
13/07/2017 0.530 0.540 0.520 0.520 290,0000.520
12/07/2017 0.520 0.530 0.505 0.530 694,8000.530
11/07/2017 0.540 0.540 0.530 0.530 60,0000.530
10/07/2017 0.550 0.550 0.540 0.540 78,9000.540
07/07/2017 0.540 0.545 0.535 0.545 235,0000.545
06/07/2017 0.555 0.555 0.550 0.550 144,2000.550
05/07/2017 0.565 0.565 0.555 0.555 102,6000.555
04/07/2017 0.565 0.565 0.560 0.560 196,0000.560
03/07/2017 0.555 0.565 0.555 0.560 852,4000.560
30/06/2017 0.550 0.560 0.545 0.555 340,2000.555
29/06/2017 0.545 0.550 0.545 0.550 235,6000.550
28/06/2017 0.540 0.545 0.540 0.540 194,3000.540
27/06/2017 0.540 0.540 0.540 0.540 190,6000.540
23/06/2017 0.540 0.540 0.535 0.540 285,5000.540
22/06/2017 0.530 0.535 0.530 0.535 284,0000.535
21/06/2017 0.525 0.530 0.525 0.530 367,6000.530
20/06/2017 0.530 0.530 0.525 0.525 401,7000.525
19/06/2017 0.530 0.530 0.525 0.530 264,5000.530
16/06/2017 0.520 0.520 0.515 0.515 53,0000.515
15/06/2017 0.530 0.530 0.520 0.520 30,0000.520
14/06/2017 0.515 0.520 0.515 0.515 109,5000.515
13/06/2017 0.520 0.520 0.520 0.520 147,1000.520
12/06/2017 0.530 0.530 0.520 0.520 259,0000.520
09/06/2017 0.525 0.525 0.525 0.525 56,7000.525
08/06/2017 0.525 0.530 0.525 0.525 285,3000.525
07/06/2017 0.525 0.535 0.525 0.525 206,0000.525
06/06/2017 0.535 0.535 0.525 0.530 248,6000.530
05/06/2017 0.535 0.535 0.530 0.530 447,0000.530
02/06/2017 0.525 0.535 0.520 0.530 474,3000.530
01/06/2017 0.505 0.530 0.505 0.525 1,243,8000.525
31/05/2017 0.500 0.505 0.470 0.500 966,3000.500
30/05/2017 0.530 0.535 0.525 0.525 56,0000.525
29/05/2017 0.535 0.535 0.530 0.530 118,1000.530
26/05/2017 0.535 0.540 0.535 0.540 6,4000.540
25/05/2017 0.550 0.555 0.540 0.540 638,1000.540
24/05/2017 0.530 0.555 0.530 0.545 900,3000.545
23/05/2017 0.525 0.530 0.525 0.530 49,5000.530

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