Email This Print ThisHistorical Trading Price

Filter Dates:
From / / To / /

Historical price from Aug 20, 2018 to Nov 13, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(30/10/2018 to 13/11/2018)
0.510 0.510 0.485 0.490 12,749,7000.490
Previous 2 weeks
(16/10/2018 to 29/10/2018)
0.525 0.525 0.505 0.510 6,724,0000.510
Previous 4 weeks
(18/09/2018 to 15/10/2018)
0.535 0.565 0.510 0.520 28,984,0000.520
Daily Historical Data
13/11/2018 0.485 0.490 0.485 0.490 1,333,4000.490
12/11/2018 0.490 0.490 0.485 0.490 277,9000.490
09/11/2018 0.490 0.490 0.485 0.490 661,9000.490
08/11/2018 0.495 0.500 0.485 0.485 2,001,7000.485
07/11/2018 0.500 0.505 0.495 0.495 994,5000.495
05/11/2018 0.505 0.505 0.495 0.495 1,282,6000.495
02/11/2018 0.505 0.510 0.500 0.505 1,426,1000.505
01/11/2018 0.500 0.510 0.495 0.510 2,600,6000.510
31/10/2018 0.495 0.500 0.495 0.495 654,2000.495
30/10/2018 0.510 0.510 0.495 0.495 1,516,8000.495
29/10/2018 0.515 0.515 0.505 0.510 633,9000.510
26/10/2018 0.510 0.515 0.510 0.515 435,2000.515
25/10/2018 0.515 0.515 0.505 0.510 445,8000.510
24/10/2018 0.510 0.515 0.510 0.515 234,1000.515
23/10/2018 0.520 0.520 0.510 0.510 184,6000.510
22/10/2018 0.520 0.520 0.510 0.515 994,9000.515
19/10/2018 0.515 0.520 0.515 0.515 333,7000.515
18/10/2018 0.520 0.520 0.515 0.520 98,9000.520
17/10/2018 0.520 0.520 0.515 0.515 267,8000.515
16/10/2018 0.525 0.525 0.510 0.515 3,095,1000.515
15/10/2018 0.520 0.525 0.515 0.520 466,2000.520
12/10/2018 0.520 0.530 0.510 0.520 6,376,6000.520
11/10/2018 0.535 0.535 0.510 0.510 2,949,5000.510
10/10/2018 0.540 0.545 0.535 0.535 774,9000.535
09/10/2018 0.535 0.545 0.535 0.545 526,9000.545
08/10/2018 0.540 0.540 0.535 0.535 1,356,3000.535
05/10/2018 0.545 0.545 0.535 0.540 248,2000.540
04/10/2018 0.545 0.545 0.535 0.540 3,366,9000.540
03/10/2018 0.540 0.545 0.540 0.540 1,463,4000.540
02/10/2018 0.550 0.550 0.540 0.540 1,280,7000.540
01/10/2018 0.550 0.555 0.545 0.550 800,9000.550
28/09/2018 0.555 0.560 0.545 0.545 508,4000.545
27/09/2018 0.560 0.565 0.555 0.555 698,3000.555
26/09/2018 0.560 0.565 0.555 0.555 553,2000.555
25/09/2018 0.520 0.565 0.520 0.555 2,428,9000.555
24/09/2018 0.525 0.525 0.520 0.525 136,9000.525
21/09/2018 0.530 0.530 0.520 0.525 1,759,1000.525
20/09/2018 0.530 0.530 0.520 0.525 687,9000.525
19/09/2018 0.530 0.535 0.520 0.520 772,7000.520
18/09/2018 0.535 0.540 0.525 0.530 1,828,1000.530
17/09/2018 0.550 0.550 0.540 0.540 1,236,9000.540
14/09/2018 0.545 0.550 0.540 0.550 621,1000.550
13/09/2018 0.545 0.545 0.540 0.540 378,7000.540
12/09/2018 0.540 0.545 0.540 0.545 741,7000.545
11/09/2018 0.545 0.545 0.535 0.540 967,3000.540
10/09/2018 0.550 0.555 0.545 0.550 566,5000.550
07/09/2018 0.545 0.555 0.545 0.555 328,3000.555
06/09/2018 0.565 0.565 0.545 0.545 1,454,0000.545
05/09/2018 0.565 0.570 0.560 0.565 307,0000.565
04/09/2018 0.560 0.570 0.560 0.570 174,9000.570
03/09/2018 0.565 0.570 0.560 0.560 445,9000.560
31/08/2018 0.570 0.570 0.560 0.565 665,2000.565
30/08/2018 0.570 0.570 0.560 0.570 199,3000.570
29/08/2018 0.565 0.570 0.560 0.565 526,7000.565
28/08/2018 0.565 0.570 0.560 0.565 919,4000.565
27/08/2018 0.565 0.570 0.560 0.570 405,2000.570
24/08/2018 0.565 0.570 0.560 0.565 797,5000.565
23/08/2018 0.565 0.570 0.565 0.565 471,7000.565
21/08/2018 0.570 0.570 0.565 0.565 685,1000.565
20/08/2018 0.570 0.575 0.565 0.565 289,0000.565

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