Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 30, 2018 to Apr 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/04/2018 to 25/04/2018)
0.340 0.340 0.290 0.295 913,6000.295
Previous 2 weeks
(28/03/2018 to 11/04/2018)
0.350 0.360 0.310 0.345 2,490,4000.345
Previous 4 weeks
(28/02/2018 to 27/03/2018)
0.350 0.390 0.340 0.350 1,155,0000.350
Daily Historical Data
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
23/04/2018 0.310 0.310 0.290 0.290 174,6000.290
20/04/2018 0.320 0.320 0.320 0.320 276,0000.320
19/04/2018 0.315 0.330 0.300 0.330 132,6000.330
18/04/2018 0.330 0.330 0.315 0.315 67,3000.315
17/04/2018 - - - - 0-
16/04/2018 0.335 0.335 0.325 0.335 119,0000.335
13/04/2018 0.330 0.340 0.330 0.340 66,3000.340
12/04/2018 0.340 0.340 0.330 0.330 8,7000.330
11/04/2018 0.345 0.345 0.345 0.345 8,0000.345
10/04/2018 - - - - 0-
09/04/2018 0.345 0.360 0.335 0.350 1,168,1000.350
06/04/2018 0.330 0.355 0.330 0.350 1,121,3000.350
05/04/2018 0.335 0.335 0.310 0.310 119,9000.310
04/04/2018 0.340 0.345 0.325 0.345 73,1000.345
03/04/2018 - - - - 0-
02/04/2018 - - - - 0-
29/03/2018 - - - - 0-
28/03/2018 - - - - 0-
27/03/2018 - - - - 0-
26/03/2018 0.340 0.350 0.340 0.350 3,3000.350
23/03/2018 0.370 0.370 0.350 0.350 46,1000.350
22/03/2018 0.380 0.380 0.380 0.380 25,0000.380
21/03/2018 0.380 0.380 0.380 0.380 66,1000.380
20/03/2018 0.380 0.390 0.380 0.385 40,2000.385
19/03/2018 0.375 0.380 0.375 0.380 200,1000.380
16/03/2018 0.370 0.375 0.370 0.375 155,1000.375
15/03/2018 0.360 0.370 0.360 0.370 45,3000.370
14/03/2018 - - - - 0-
13/03/2018 0.375 0.375 0.365 0.365 10,8000.365
12/03/2018 0.360 0.360 0.360 0.360 30,0000.360
09/03/2018 0.375 0.375 0.360 0.360 23,7000.360
08/03/2018 0.360 0.360 0.360 0.360 53,0000.360
07/03/2018 0.360 0.360 0.360 0.360 29,0000.360
06/03/2018 0.360 0.360 0.360 0.360 140,0000.360
05/03/2018 0.370 0.370 0.360 0.360 107,7000.360
02/03/2018 0.360 0.360 0.350 0.360 136,3000.360
01/03/2018 0.365 0.365 0.360 0.360 27,9000.360
28/02/2018 0.350 0.355 0.350 0.355 15,4000.355
27/02/2018 0.335 0.335 0.335 0.335 7,0000.335
26/02/2018 0.335 0.335 0.335 0.335 30,0000.335
23/02/2018 0.335 0.335 0.335 0.335 38,2000.335
22/02/2018 0.340 0.340 0.330 0.330 25,2000.330
21/02/2018 0.335 0.335 0.330 0.330 7,0000.330
20/02/2018 0.340 0.340 0.335 0.335 69,0000.335
19/02/2018 0.340 0.345 0.340 0.340 25,5000.340
15/02/2018 - - - - 0-
14/02/2018 0.340 0.340 0.340 0.340 10,3000.340
13/02/2018 - - - - 0-
12/02/2018 0.355 0.355 0.335 0.335 25,7000.335
09/02/2018 0.345 0.350 0.345 0.345 102,8000.345
08/02/2018 - - - - 0-
07/02/2018 0.360 0.380 0.345 0.345 250,1000.345
06/02/2018 0.350 0.365 0.345 0.350 219,4000.350
05/02/2018 0.365 0.365 0.355 0.360 177,7000.360
02/02/2018 0.375 0.375 0.375 0.375 1,0000.375
01/02/2018 0.390 0.390 0.360 0.365 222,5000.365
31/01/2018 0.395 0.400 0.375 0.390 142,5000.390
30/01/2018 0.365 0.405 0.360 0.405 275,7000.405

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