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 Mar 29, 2017 to Jun 23, 2017
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close a
Summary
Recent 2 weeks (12/06/2017 to 23/06/2017)	0.530	0.540	0.515	0.540	2,201,900	0.540
Previous 2 weeks (29/05/2017 to 09/06/2017)	0.535	0.535	0.470	0.525	4,102,100	0.525
Previous 4 weeks (27/04/2017 to 26/05/2017)	0.545	0.575	0.525	0.540	6,652,700	0.540
Daily Historical Data
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
22/05/2017	-	-	-	-	0	-
19/05/2017	0.540	0.540	0.525	0.535	269,500	0.535
18/05/2017	0.535	0.535	0.535	0.535	80,700	0.535
17/05/2017	0.535	0.535	0.525	0.530	331,200	0.530
16/05/2017	0.535	0.540	0.530	0.530	410,600	0.530
15/05/2017	0.530	0.535	0.525	0.530	449,000	0.530
12/05/2017	0.535	0.535	0.530	0.530	177,500	0.530
11/05/2017	0.540	0.540	0.535	0.535	157,600	0.535
09/05/2017	0.540	0.540	0.535	0.540	422,200	0.540
08/05/2017	0.550	0.550	0.540	0.540	585,000	0.540
05/05/2017	0.545	0.575	0.545	0.555	1,636,200	0.555
04/05/2017	0.540	0.545	0.540	0.545	78,600	0.545
03/05/2017	0.540	0.540	0.535	0.535	90,500	0.535
02/05/2017	0.540	0.540	0.540	0.540	94,800	0.540
28/04/2017	0.545	0.545	0.540	0.540	55,000	0.540
27/04/2017	0.545	0.550	0.540	0.550	220,000	0.550
26/04/2017	0.550	0.560	0.545	0.545	350,100	0.545
25/04/2017	0.540	0.550	0.535	0.535	345,900	0.535
24/04/2017	0.540	0.540	0.535	0.540	86,000	0.540
21/04/2017	0.540	0.550	0.540	0.540	179,000	0.540
20/04/2017	0.540	0.545	0.535	0.535	221,400	0.535
19/04/2017	0.540	0.545	0.535	0.540	1,366,700	0.540
18/04/2017	0.570	0.570	0.540	0.540	791,800	0.540
17/04/2017	0.575	0.575	0.555	0.555	871,200	0.555
13/04/2017	0.585	0.585	0.575	0.585	450,400	0.585
12/04/2017	0.590	0.590	0.580	0.585	889,900	0.585
11/04/2017	0.595	0.605	0.585	0.585	3,258,300	0.585
10/04/2017	0.585	0.620	0.585	0.590	5,772,600	0.590
07/04/2017	0.550	0.585	0.535	0.580	2,417,900	0.580
06/04/2017	0.535	0.535	0.525	0.525	47,000	0.525
05/04/2017	0.540	0.540	0.530	0.540	102,400	0.540
04/04/2017	0.535	0.535	0.530	0.530	213,400	0.530
03/04/2017	0.540	0.540	0.530	0.530	186,400	0.530
31/03/2017	0.545	0.545	0.535	0.540	74,600	0.540
30/03/2017	0.535	0.555	0.535	0.545	642,700	0.545
29/03/2017	0.535	0.540	0.530	0.540	318,400	0.540

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