Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 24, 2018 to Jul 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/07/2018 to 19/07/2018)
0.184 0.230 0.178 0.230 659,8000.230
Previous 2 weeks
(22/06/2018 to 05/07/2018)
0.275 0.275 0.250 0.265 167,6000.265
Previous 4 weeks
(23/05/2018 to 21/06/2018)
0.290 0.310 0.270 0.280 1,064,7000.280
Daily Historical Data
19/07/2018 - - - - 0-
18/07/2018 - - - - 0-
17/07/2018 - - - - 0-
16/07/2018 0.230 0.230 0.230 0.230 125,0000.230
13/07/2018 - - - - 0-
12/07/2018 - - - - 0-
11/07/2018 0.225 0.225 0.225 0.225 5,0000.225
10/07/2018 0.220 0.220 0.220 0.220 90,3000.220
09/07/2018 0.200 0.220 0.191 0.220 383,5000.220
06/07/2018 0.184 0.220 0.178 0.220 56,0000.220
05/07/2018 - - - - 0-
04/07/2018 - - - - 0-
03/07/2018 - - - - 0-
02/07/2018 - - - - 0-
29/06/2018 - - - - 0-
28/06/2018 - - - - 0-
27/06/2018 0.250 0.265 0.250 0.265 30,8000.265
26/06/2018 - - - - 0-
25/06/2018 0.270 0.270 0.260 0.260 105,0000.260
22/06/2018 0.275 0.275 0.275 0.275 31,8000.275
21/06/2018 0.280 0.280 0.280 0.280 55,0000.280
20/06/2018 0.275 0.280 0.275 0.280 64,0000.280
19/06/2018 0.275 0.275 0.275 0.275 18,0000.275
18/06/2018 0.295 0.295 0.270 0.280 170,2000.280
14/06/2018 0.295 0.295 0.295 0.295 9000.295
13/06/2018 - - - - 0-
12/06/2018 0.295 0.300 0.295 0.300 20,0000.300
11/06/2018 - - - - 0-
08/06/2018 - - - - 0-
07/06/2018 - - - - 0-
06/06/2018 0.285 0.310 0.285 0.300 14,5000.300
05/06/2018 - - - - 0-
04/06/2018 0.300 0.300 0.290 0.290 32,6000.290
01/06/2018 0.270 0.290 0.270 0.290 61,0000.290
31/05/2018 0.280 0.280 0.270 0.270 62,3000.270
30/05/2018 0.300 0.300 0.270 0.275 140,7000.275
28/05/2018 0.305 0.305 0.300 0.300 85,4000.300
25/05/2018 0.290 0.295 0.290 0.290 103,5000.290
24/05/2018 0.290 0.290 0.280 0.280 94,3000.280
23/05/2018 0.290 0.305 0.290 0.300 142,3000.300
22/05/2018 0.310 0.310 0.285 0.290 117,9000.290
21/05/2018 0.270 0.315 0.270 0.310 404,1000.310
18/05/2018 0.285 0.285 0.250 0.280 96,3000.280
17/05/2018 0.275 0.275 0.235 0.245 33,4000.245
16/05/2018 0.250 0.255 0.250 0.255 20,8000.255
15/05/2018 0.250 0.250 0.250 0.250 60,0000.250
14/05/2018 0.255 0.260 0.250 0.250 95,0000.250
11/05/2018 0.255 0.255 0.250 0.250 123,1000.250
10/05/2018 - - - - 0-
09/05/2018 0.245 0.250 0.245 0.250 2,3000.250
08/05/2018 0.260 0.260 0.260 0.260 28,4000.260
07/05/2018 0.260 0.260 0.260 0.260 36,4000.260
04/05/2018 0.270 0.270 0.260 0.265 44,2000.265
03/05/2018 0.270 0.270 0.270 0.270 29,0000.270
02/05/2018 0.285 0.285 0.270 0.270 75,7000.270
30/04/2018 0.295 0.295 0.285 0.285 94,9000.285
27/04/2018 0.295 0.295 0.295 0.295 5,0000.295
26/04/2018 0.295 0.295 0.290 0.290 33,8000.290
25/04/2018 0.295 0.295 0.295 0.295 33,8000.295
24/04/2018 0.300 0.300 0.295 0.295 35,3000.295

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