Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 29, 2016 to Feb 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/02/2017 to 23/02/2017)
0.610 0.625 0.555 0.560 14,828,2000.560
Previous 2 weeks
(26/01/2017 to 09/02/2017)
0.605 0.635 0.595 0.605 20,109,7000.605
Previous 4 weeks
(28/12/2016 to 25/01/2017)
0.545 0.645 0.540 0.605 60,353,2000.605
Daily Historical Data
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
01/02/2017 0.605 0.605 0.595 0.605 912,5000.605
31/01/2017 0.600 0.610 0.600 0.600 780,6000.600
27/01/2017 0.605 0.605 0.595 0.605 1,405,9000.605
26/01/2017 0.605 0.610 0.600 0.610 1,625,3000.610
25/01/2017 0.605 0.615 0.605 0.605 1,284,0000.605
24/01/2017 0.605 0.610 0.600 0.605 1,662,0000.605
23/01/2017 0.615 0.615 0.605 0.605 2,961,1000.605
20/01/2017 0.630 0.630 0.610 0.615 2,821,0000.615
19/01/2017 0.615 0.640 0.615 0.635 7,144,6000.635
18/01/2017 0.625 0.640 0.625 0.630 1,972,1000.630
17/01/2017 0.635 0.640 0.615 0.625 1,533,1000.625
16/01/2017 0.610 0.645 0.610 0.635 7,549,9000.635
13/01/2017 0.605 0.610 0.600 0.610 682,7000.610
12/01/2017 0.605 0.615 0.600 0.600 1,417,1000.600
11/01/2017 0.615 0.630 0.600 0.600 3,347,0000.600
10/01/2017 0.615 0.625 0.610 0.615 597,1000.615
09/01/2017 0.600 0.630 0.600 0.615 3,941,2000.615
06/01/2017 0.605 0.610 0.590 0.600 1,167,0000.600
05/01/2017 0.630 0.640 0.605 0.605 4,685,2000.605
04/01/2017 0.615 0.630 0.610 0.630 4,353,3000.630
03/01/2017 0.590 0.620 0.580 0.615 8,726,7000.615
30/12/2016 0.555 0.585 0.555 0.580 3,083,4000.580
29/12/2016 0.540 0.550 0.540 0.550 448,9000.550
28/12/2016 0.545 0.555 0.540 0.550 975,8000.550
27/12/2016 0.530 0.555 0.530 0.550 3,153,8000.550
23/12/2016 0.515 0.535 0.510 0.530 888,3000.530
22/12/2016 0.520 0.540 0.510 0.525 1,633,8000.525
21/12/2016 0.545 0.550 0.525 0.530 954,4000.530
20/12/2016 0.560 0.570 0.550 0.550 1,710,8000.550
19/12/2016 0.555 0.565 0.555 0.565 348,4000.565
16/12/2016 0.565 0.570 0.555 0.555 260,3000.555
15/12/2016 0.575 0.580 0.560 0.560 1,509,6000.560
14/12/2016 0.590 0.605 0.580 0.585 5,042,4000.585
13/12/2016 0.590 0.595 0.580 0.585 1,542,5000.585
12/12/2016 0.605 0.605 0.580 0.590 1,308,6000.590
09/12/2016 0.605 0.605 0.600 0.605 512,0000.605
08/12/2016 0.615 0.625 0.605 0.605 2,994,4000.605
07/12/2016 0.590 0.620 0.590 0.615 15,681,4000.615
06/12/2016 0.565 0.585 0.545 0.580 7,527,0000.580
05/12/2016 0.555 0.575 0.555 0.565 4,740,4000.565
02/12/2016 0.560 0.575 0.550 0.560 7,012,8000.560
01/12/2016 0.595 0.600 0.570 0.570 2,076,3000.570
30/11/2016 0.615 0.615 0.585 0.610 1,352,5000.610
29/11/2016 0.630 0.630 0.610 0.610 389,7000.610

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