Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 29, 2017 to Jun 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/06/2017 to 23/06/2017)
0.530 0.540 0.515 0.540 2,201,9000.540
Previous 2 weeks
(29/05/2017 to 09/06/2017)
0.535 0.535 0.470 0.525 4,102,1000.525
Previous 4 weeks
(27/04/2017 to 26/05/2017)
0.545 0.575 0.525 0.540 6,652,7000.540
Daily Historical Data
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
22/05/2017 - - - - 0-
19/05/2017 0.540 0.540 0.525 0.535 269,5000.535
18/05/2017 0.535 0.535 0.535 0.535 80,7000.535
17/05/2017 0.535 0.535 0.525 0.530 331,2000.530
16/05/2017 0.535 0.540 0.530 0.530 410,6000.530
15/05/2017 0.530 0.535 0.525 0.530 449,0000.530
12/05/2017 0.535 0.535 0.530 0.530 177,5000.530
11/05/2017 0.540 0.540 0.535 0.535 157,6000.535
09/05/2017 0.540 0.540 0.535 0.540 422,2000.540
08/05/2017 0.550 0.550 0.540 0.540 585,0000.540
05/05/2017 0.545 0.575 0.545 0.555 1,636,2000.555
04/05/2017 0.540 0.545 0.540 0.545 78,6000.545
03/05/2017 0.540 0.540 0.535 0.535 90,5000.535
02/05/2017 0.540 0.540 0.540 0.540 94,8000.540
28/04/2017 0.545 0.545 0.540 0.540 55,0000.540
27/04/2017 0.545 0.550 0.540 0.550 220,0000.550
26/04/2017 0.550 0.560 0.545 0.545 350,1000.545
25/04/2017 0.540 0.550 0.535 0.535 345,9000.535
24/04/2017 0.540 0.540 0.535 0.540 86,0000.540
21/04/2017 0.540 0.550 0.540 0.540 179,0000.540
20/04/2017 0.540 0.545 0.535 0.535 221,4000.535
19/04/2017 0.540 0.545 0.535 0.540 1,366,7000.540
18/04/2017 0.570 0.570 0.540 0.540 791,8000.540
17/04/2017 0.575 0.575 0.555 0.555 871,2000.555
13/04/2017 0.585 0.585 0.575 0.585 450,4000.585
12/04/2017 0.590 0.590 0.580 0.585 889,9000.585
11/04/2017 0.595 0.605 0.585 0.585 3,258,3000.585
10/04/2017 0.585 0.620 0.585 0.590 5,772,6000.590
07/04/2017 0.550 0.585 0.535 0.580 2,417,9000.580
06/04/2017 0.535 0.535 0.525 0.525 47,0000.525
05/04/2017 0.540 0.540 0.530 0.540 102,4000.540
04/04/2017 0.535 0.535 0.530 0.530 213,4000.530
03/04/2017 0.540 0.540 0.530 0.530 186,4000.530
31/03/2017 0.545 0.545 0.535 0.540 74,6000.540
30/03/2017 0.535 0.555 0.535 0.545 642,7000.545
29/03/2017 0.535 0.540 0.530 0.540 318,4000.540

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