Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 26, 2019 to Jun 24, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/06/2019 to 24/06/2019)
0.950 0.985 0.910 0.915 35,982,5000.915
Previous 2 weeks
(24/05/2019 to 10/06/2019)
0.925 0.985 0.910 0.945 59,019,4000.945
Previous 4 weeks
(23/04/2019 to 23/05/2019)
0.985 1.000 0.915 0.920 46,604,9000.920
Daily Historical Data
24/06/2019 0.915 0.920 0.910 0.915 4,883,1000.915
21/06/2019 0.980 0.985 0.975 0.975 7,814,5000.975
20/06/2019 0.970 0.985 0.965 0.975 3,050,0000.975
19/06/2019 0.970 0.975 0.965 0.965 3,008,0000.965
18/06/2019 0.970 0.970 0.960 0.965 2,985,8000.965
17/06/2019 0.965 0.970 0.960 0.965 2,216,9000.965
14/06/2019 0.970 0.970 0.960 0.960 2,384,6000.960
13/06/2019 0.975 0.975 0.960 0.965 2,651,2000.965
12/06/2019 0.960 0.980 0.960 0.970 4,171,5000.970
11/06/2019 0.950 0.955 0.940 0.955 2,816,9000.955
10/06/2019 0.940 0.950 0.940 0.945 1,835,0000.945
07/06/2019 0.925 0.945 0.925 0.935 1,793,7000.935
04/06/2019 0.920 0.925 0.920 0.925 811,9000.925
03/06/2019 0.920 0.930 0.920 0.920 900,5000.920
31/05/2019 0.920 0.935 0.920 0.920 2,879,3000.920
30/05/2019 0.925 0.930 0.915 0.920 2,666,7000.920
29/05/2019 0.925 0.930 0.915 0.920 2,073,8000.920
28/05/2019 0.940 0.940 0.920 0.920 7,755,6000.920
27/05/2019 0.935 0.940 0.930 0.930 1,041,6000.930
24/05/2019 0.925 0.930 0.920 0.930 1,278,8000.930
23/05/2019 0.940 0.940 0.915 0.920 4,409,1000.920
21/05/2019 0.935 0.940 0.930 0.940 2,876,3000.940
17/05/2019 0.940 0.945 0.935 0.935 2,633,0000.935
16/05/2019 0.945 0.945 0.930 0.930 4,902,7000.930
15/05/2019 0.970 0.980 0.950 0.950 3,978,3000.950
14/05/2019 0.970 0.970 0.950 0.970 3,269,1000.970
13/05/2019 0.980 0.985 0.970 0.975 2,150,8000.975
10/05/2019 0.980 0.990 0.975 0.985 2,813,5000.985
09/05/2019 0.990 0.990 0.975 0.980 935,0000.980
08/05/2019 0.990 0.990 0.980 0.980 1,070,3000.980
07/05/2019 0.980 0.995 0.980 0.990 966,6000.990
06/05/2019 0.980 0.985 0.970 0.980 2,248,7000.980
03/05/2019 0.985 0.990 0.980 0.980 1,722,0000.980
02/05/2019 0.995 0.995 0.980 0.985 2,406,3000.985
30/04/2019 0.995 1.000 0.985 0.995 2,523,0000.995
29/04/2019 0.990 0.995 0.985 0.990 1,312,4000.990
26/04/2019 0.980 0.995 0.980 0.995 2,397,3000.995
25/04/2019 0.980 0.990 0.980 0.980 1,110,2000.980
24/04/2019 0.980 0.990 0.975 0.980 1,601,1000.980
23/04/2019 0.985 0.985 0.970 0.980 1,279,2000.980
22/04/2019 0.980 0.990 0.975 0.985 2,862,7000.985
19/04/2019 0.965 0.980 0.965 0.975 848,0000.975
18/04/2019 0.965 0.970 0.955 0.965 1,910,2000.965
17/04/2019 0.985 0.990 0.965 0.965 2,409,4000.965
16/04/2019 0.990 1.000 0.985 0.985 1,162,2000.985
15/04/2019 0.995 1.010 0.990 0.990 1,312,3000.990
12/04/2019 0.995 1.000 0.990 0.990 1,123,3000.990
11/04/2019 0.995 1.010 0.985 0.995 4,075,0000.995
10/04/2019 0.990 1.010 0.990 0.995 6,962,5000.995
09/04/2019 0.975 1.000 0.975 0.995 9,739,3000.995
08/04/2019 0.955 0.970 0.955 0.970 1,733,4000.970
05/04/2019 0.955 0.965 0.950 0.950 2,509,2000.950
04/04/2019 0.950 0.960 0.950 0.955 1,932,0000.955
03/04/2019 0.950 0.960 0.945 0.945 2,121,6000.945
02/04/2019 0.945 0.950 0.940 0.940 1,098,4000.940
01/04/2019 0.955 0.960 0.940 0.940 2,384,7000.940
29/03/2019 0.950 0.965 0.950 0.955 2,061,4000.955
28/03/2019 0.935 0.955 0.935 0.950 3,767,7000.950
27/03/2019 0.935 0.940 0.930 0.935 2,786,9000.935
26/03/2019 0.940 0.945 0.930 0.930 2,737,4000.930

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