Email This Print ThisHistorical Trading Price

Filter Dates:
From / / To / /

Historical price from Jul 07, 2020 to Oct 01, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/09/2020 to 01/10/2020)
0.730 0.740 0.720 0.725 115,042,8000.725
Previous 2 weeks
(04/09/2020 to 17/09/2020)
0.730 0.735 0.725 0.730 37,075,4000.730
Previous 4 weeks
(06/08/2020 to 03/09/2020)
0.650 0.745 0.650 0.730 40,894,8000.730
Daily Historical Data
01/10/2020 - - - - 0-
30/09/2020 - - - - 0-
29/09/2020 0.730 0.735 0.720 0.725 52,358,5000.725
28/09/2020 0.730 0.735 0.730 0.730 7,355,5000.730
25/09/2020 0.730 0.735 0.730 0.735 7,680,4000.735
24/09/2020 0.730 0.735 0.725 0.735 10,477,7000.735
23/09/2020 0.730 0.735 0.730 0.730 14,499,1000.730
22/09/2020 0.730 0.740 0.730 0.735 7,575,4000.735
21/09/2020 0.730 0.735 0.730 0.735 1,341,3000.735
18/09/2020 0.730 0.735 0.725 0.725 13,754,9000.725
17/09/2020 0.730 0.735 0.725 0.730 13,236,3000.730
16/09/2020 0.735 0.735 0.730 0.730 1,110,4000.730
15/09/2020 0.730 0.735 0.725 0.730 4,273,1000.730
14/09/2020 0.730 0.730 0.725 0.730 2,363,6000.730
11/09/2020 0.725 0.730 0.725 0.730 1,092,8000.730
10/09/2020 0.725 0.730 0.725 0.725 2,343,0000.725
09/09/2020 0.730 0.735 0.725 0.730 4,836,4000.730
08/09/2020 0.730 0.730 0.725 0.730 1,262,3000.730
07/09/2020 0.730 0.735 0.725 0.730 2,105,5000.730
04/09/2020 0.730 0.735 0.725 0.730 4,452,0000.730
03/09/2020 0.725 0.730 0.725 0.730 2,400,5000.730
02/09/2020 0.725 0.730 0.725 0.730 1,470,3000.730
01/09/2020 0.725 0.730 0.725 0.730 431,4000.730
31/08/2020 0.725 0.730 0.725 0.725 1,562,2000.725
28/08/2020 0.745 0.745 0.735 0.740 4,179,7000.740
27/08/2020 0.745 0.745 0.740 0.740 878,2000.740
26/08/2020 0.740 0.745 0.735 0.745 1,336,1000.745
25/08/2020 0.740 0.745 0.735 0.740 721,4000.740
24/08/2020 0.740 0.740 0.735 0.740 1,805,4000.740
21/08/2020 0.735 0.740 0.735 0.735 865,8000.735
20/08/2020 0.735 0.740 0.735 0.740 707,9000.740
19/08/2020 0.735 0.740 0.735 0.735 4,069,6000.735
18/08/2020 0.730 0.735 0.730 0.730 2,640,0000.730
17/08/2020 0.735 0.735 0.730 0.735 775,2000.735
14/08/2020 0.730 0.735 0.730 0.730 1,692,1000.730
13/08/2020 0.735 0.735 0.730 0.735 2,179,4000.735
12/08/2020 0.730 0.735 0.730 0.730 2,288,3000.730
11/08/2020 0.720 0.740 0.720 0.730 10,891,3000.730
07/08/2020 - - - - 0-
06/08/2020 - - - - 0-
05/08/2020 - - - - 0-
04/08/2020 0.655 0.665 0.640 0.650 1,510,1000.650
03/08/2020 0.665 0.665 0.650 0.660 1,536,0000.660
30/07/2020 0.670 0.675 0.665 0.665 888,9000.665
29/07/2020 0.675 0.680 0.670 0.670 2,055,4000.670
28/07/2020 - - - - 0-
27/07/2020 0.675 0.680 0.670 0.675 427,6000.675
24/07/2020 0.675 0.675 0.670 0.675 2,849,4000.675
23/07/2020 0.670 0.680 0.670 0.670 477,3000.670
22/07/2020 0.675 0.675 0.670 0.670 495,7000.670
21/07/2020 0.670 0.680 0.670 0.680 1,306,3000.680
20/07/2020 0.680 0.680 0.670 0.670 1,227,5000.670
17/07/2020 0.675 0.680 0.670 0.680 1,302,6000.680
16/07/2020 0.680 0.680 0.670 0.675 1,795,4000.675
15/07/2020 0.685 0.685 0.675 0.675 2,145,5000.675
14/07/2020 0.685 0.685 0.680 0.680 2,427,8000.680
13/07/2020 0.690 0.690 0.680 0.680 7,110,9000.680
09/07/2020 0.690 0.690 0.685 0.690 2,300,9000.690
08/07/2020 0.690 0.690 0.685 0.685 1,708,7000.685
07/07/2020 0.685 0.690 0.685 0.685 5,477,4000.685

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