Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 26, 2017 to Oct 20, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/10/2017 to 20/10/2017)
0.450 0.520 0.450 0.480 1,381,4000.480
Previous 2 weeks
(22/09/2017 to 05/10/2017)
0.485 0.485 0.440 0.450 882,6000.450
Previous 4 weeks
(24/08/2017 to 21/09/2017)
0.510 0.525 0.445 0.485 1,645,8000.485
Daily Historical Data
20/10/2017 0.470 0.480 0.470 0.480 110,0000.480
19/10/2017 0.480 0.480 0.470 0.470 249,2000.470
17/10/2017 0.475 0.520 0.470 0.470 320,2000.470
16/10/2017 0.470 0.470 0.465 0.470 205,0000.470
13/10/2017 0.455 0.455 0.455 0.455 105,0000.455
12/10/2017 0.460 0.470 0.455 0.460 279,1000.460
11/10/2017 0.450 0.455 0.450 0.450 43,1000.450
10/10/2017 0.455 0.455 0.455 0.455 53,9000.455
09/10/2017 0.455 0.455 0.455 0.455 15,9000.455
06/10/2017 - - - - 0-
05/10/2017 0.465 0.465 0.450 0.450 17,0000.450
04/10/2017 0.475 0.475 0.465 0.465 150,0000.465
03/10/2017 0.460 0.460 0.460 0.460 50,0000.460
02/10/2017 0.455 0.480 0.455 0.480 74,7000.480
29/09/2017 0.455 0.465 0.455 0.455 220,0000.455
28/09/2017 0.455 0.455 0.455 0.455 50,0000.455
27/09/2017 0.450 0.460 0.445 0.460 111,8000.460
26/09/2017 0.450 0.450 0.440 0.440 30,0000.440
25/09/2017 0.455 0.460 0.445 0.460 179,1000.460
22/09/2017 - - - - 0-
21/09/2017 0.475 0.485 0.450 0.485 207,7000.485
20/09/2017 0.460 0.475 0.455 0.475 127,0000.475
19/09/2017 0.460 0.460 0.445 0.460 150,3000.460
18/09/2017 0.475 0.475 0.450 0.450 315,6000.450
15/09/2017 0.480 0.480 0.475 0.475 110,4000.475
14/09/2017 0.480 0.485 0.480 0.485 104,4000.485
13/09/2017 0.490 0.490 0.490 0.490 31,0000.490
12/09/2017 0.490 0.490 0.490 0.490 60,0000.490
11/09/2017 0.490 0.495 0.490 0.490 15,5000.490
08/09/2017 0.500 0.500 0.500 0.500 24,0000.500
07/09/2017 - - - - 0-
06/09/2017 - - - - 0-
05/09/2017 0.500 0.510 0.500 0.510 32,4000.510
04/09/2017 0.510 0.510 0.500 0.500 85,0000.500
31/08/2017 0.520 0.520 0.515 0.515 139,9000.515
30/08/2017 0.520 0.525 0.515 0.525 90,7000.525
29/08/2017 0.520 0.520 0.510 0.515 38,7000.515
28/08/2017 - - - - 0-
25/08/2017 0.520 0.525 0.510 0.525 66,8000.525
24/08/2017 0.510 0.515 0.510 0.515 46,4000.515
23/08/2017 0.510 0.510 0.505 0.505 27,0000.505
22/08/2017 0.500 0.515 0.495 0.515 51,9000.515
21/08/2017 0.515 0.515 0.505 0.505 56,2000.505
18/08/2017 - - - - 0-
17/08/2017 - - - - 0-
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

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