Email This Print ThisHistorical Trading Price

Filter Dates:
From / / To / /

Historical price from Apr 08, 2020 to Jul 06, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(23/06/2020 to 06/07/2020)
0.565 0.695 0.560 0.685 42,755,8000.685
Previous 2 weeks
(09/06/2020 to 22/06/2020)
0.615 0.620 0.560 0.570 8,703,4000.570
Previous 4 weeks
(11/05/2020 to 08/06/2020)
0.580 0.620 0.560 0.620 10,399,1000.620
Daily Historical Data
06/07/2020 0.690 0.690 0.685 0.685 4,497,1000.685
03/07/2020 0.690 0.695 0.685 0.690 7,864,9000.690
02/07/2020 0.690 0.695 0.690 0.690 2,663,6000.690
01/07/2020 0.690 0.695 0.690 0.690 2,724,1000.690
30/06/2020 0.690 0.695 0.680 0.685 15,487,1000.685
29/06/2020 - - - - 0-
26/06/2020 0.635 0.645 0.625 0.640 2,365,5000.640
25/06/2020 0.640 0.640 0.615 0.630 2,030,6000.630
24/06/2020 0.620 0.645 0.610 0.640 4,345,5000.640
23/06/2020 0.565 0.570 0.560 0.565 777,4000.565
22/06/2020 0.570 0.570 0.560 0.570 329,2000.570
19/06/2020 0.575 0.575 0.565 0.570 887,6000.570
18/06/2020 0.595 0.600 0.585 0.585 692,7000.585
17/06/2020 0.595 0.605 0.590 0.600 533,8000.600
16/06/2020 0.580 0.595 0.580 0.595 503,4000.595
15/06/2020 0.585 0.590 0.575 0.575 881,2000.575
12/06/2020 0.590 0.595 0.570 0.590 2,939,5000.590
11/06/2020 0.615 0.620 0.610 0.620 864,2000.620
10/06/2020 0.610 0.615 0.605 0.610 680,8000.610
09/06/2020 0.615 0.620 0.605 0.610 391,0000.610
08/06/2020 0.595 0.620 0.595 0.620 1,463,3000.620
05/06/2020 0.595 0.595 0.585 0.590 593,8000.590
04/06/2020 0.610 0.610 0.585 0.590 1,124,9000.590
03/06/2020 0.605 0.610 0.600 0.610 378,4000.610
02/06/2020 0.610 0.610 0.595 0.600 734,6000.600
01/06/2020 0.605 0.610 0.595 0.610 597,8000.610
29/05/2020 0.580 0.605 0.575 0.605 842,0000.605
28/05/2020 0.580 0.585 0.570 0.585 379,8000.585
27/05/2020 0.575 0.580 0.570 0.575 623,8000.575
26/05/2020 0.575 0.580 0.575 0.575 93,9000.575
22/05/2020 0.575 0.580 0.565 0.575 240,6000.575
21/05/2020 0.580 0.585 0.575 0.580 273,5000.580
20/05/2020 0.580 0.580 0.570 0.580 468,7000.580
19/05/2020 0.580 0.585 0.580 0.580 208,3000.580
18/05/2020 0.575 0.580 0.575 0.575 295,2000.575
15/05/2020 0.570 0.575 0.565 0.570 243,2000.570
14/05/2020 0.575 0.580 0.560 0.575 971,4000.575
13/05/2020 0.580 0.585 0.575 0.585 411,3000.585
12/05/2020 0.580 0.585 0.580 0.585 180,1000.585
11/05/2020 0.580 0.585 0.575 0.580 274,5000.580
08/05/2020 0.565 0.600 0.565 0.580 2,365,2000.580
06/05/2020 0.565 0.570 0.565 0.565 169,5000.565
05/05/2020 0.570 0.570 0.560 0.570 201,4000.570
04/05/2020 0.560 0.570 0.555 0.565 281,7000.565
30/04/2020 0.560 0.575 0.555 0.570 1,680,5000.570
29/04/2020 0.550 0.565 0.550 0.565 832,6000.565
28/04/2020 0.550 0.560 0.550 0.560 258,9000.560
27/04/2020 0.560 0.560 0.545 0.550 718,6000.550
24/04/2020 0.550 0.560 0.550 0.560 187,4000.560
23/04/2020 0.550 0.555 0.550 0.550 253,4000.550
22/04/2020 0.550 0.555 0.530 0.555 435,7000.555
21/04/2020 0.560 0.570 0.530 0.545 1,759,6000.545
20/04/2020 0.565 0.565 0.550 0.560 481,7000.560
17/04/2020 0.565 0.575 0.555 0.555 1,117,1000.555
16/04/2020 0.560 0.570 0.550 0.560 1,184,3000.560
15/04/2020 0.570 0.575 0.560 0.570 1,573,2000.570
14/04/2020 0.555 0.570 0.555 0.565 1,071,7000.565
13/04/2020 0.565 0.570 0.555 0.565 391,7000.565
09/04/2020 0.530 0.590 0.530 0.570 3,524,3000.570
08/04/2020 0.510 0.530 0.495 0.530 1,476,5000.530

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