Email This Print ThisHistorical Trading Price

Filter Dates:
From / / To / /

Historical price from May 26, 2017 to Aug 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/08/2017 to 21/08/2017)
0.710 0.720 0.695 0.710 11,904,3000.710
Previous 2 weeks
(24/07/2017 to 04/08/2017)
0.720 0.725 0.685 0.710 18,267,0000.710
Previous 4 weeks
(23/06/2017 to 21/07/2017)
0.695 0.735 0.695 0.720 26,641,8000.720
Daily Historical Data
21/08/2017 0.715 0.715 0.705 0.710 1,299,3000.710
18/08/2017 0.715 0.715 0.710 0.715 385,3000.715
17/08/2017 0.710 0.720 0.710 0.715 1,020,9000.715
16/08/2017 0.715 0.720 0.710 0.715 1,369,3000.715
15/08/2017 0.700 0.720 0.700 0.715 1,903,8000.715
14/08/2017 0.695 0.700 0.695 0.700 643,8000.700
11/08/2017 0.705 0.710 0.695 0.695 2,448,5000.695
10/08/2017 0.705 0.715 0.705 0.705 453,5000.705
08/08/2017 0.710 0.715 0.705 0.710 465,7000.710
07/08/2017 0.710 0.715 0.705 0.710 1,914,2000.710
04/08/2017 0.700 0.710 0.700 0.710 2,618,1000.710
03/08/2017 0.700 0.705 0.695 0.695 785,0000.695
02/08/2017 0.700 0.705 0.695 0.700 984,8000.700
01/08/2017 0.705 0.705 0.695 0.705 1,211,9000.705
31/07/2017 0.700 0.705 0.700 0.705 500,0000.705
28/07/2017 0.710 0.710 0.685 0.695 3,595,8000.695
27/07/2017 0.710 0.715 0.705 0.710 914,0000.710
26/07/2017 0.710 0.720 0.705 0.710 2,789,7000.710
25/07/2017 0.720 0.720 0.710 0.715 3,438,7000.715
24/07/2017 0.720 0.725 0.715 0.720 1,429,0000.720
21/07/2017 0.720 0.725 0.715 0.720 1,150,1000.720
20/07/2017 0.725 0.735 0.720 0.720 1,427,6000.720
19/07/2017 0.720 0.735 0.720 0.730 2,201,1000.730
18/07/2017 0.720 0.725 0.720 0.725 269,8000.725
17/07/2017 0.720 0.725 0.720 0.720 119,6000.720
14/07/2017 0.720 0.725 0.715 0.725 601,7000.725
13/07/2017 0.720 0.725 0.715 0.720 871,2000.720
12/07/2017 0.710 0.725 0.710 0.720 2,763,3000.720
11/07/2017 0.710 0.715 0.705 0.710 779,7000.710
10/07/2017 0.710 0.715 0.710 0.715 1,757,1000.715
07/07/2017 0.710 0.715 0.705 0.715 924,8000.715
06/07/2017 0.705 0.715 0.705 0.710 1,312,3000.710
05/07/2017 0.710 0.715 0.705 0.705 1,513,7000.705
04/07/2017 0.710 0.715 0.710 0.710 429,3000.710
03/07/2017 0.710 0.715 0.710 0.710 800,8000.710
30/06/2017 0.715 0.720 0.710 0.715 1,556,7000.715
29/06/2017 0.705 0.720 0.705 0.715 3,225,5000.715
28/06/2017 0.700 0.705 0.700 0.705 999,6000.705
27/06/2017 0.695 0.705 0.695 0.705 1,900,1000.705
23/06/2017 0.695 0.700 0.695 0.695 2,037,8000.695
22/06/2017 0.695 0.700 0.690 0.695 1,328,4000.695
21/06/2017 0.690 0.700 0.690 0.695 1,922,9000.695
20/06/2017 0.680 0.695 0.680 0.695 1,930,0000.695
19/06/2017 0.675 0.685 0.670 0.685 3,821,8000.685
16/06/2017 0.690 0.695 0.670 0.670 7,091,6000.670
15/06/2017 0.685 0.700 0.685 0.695 1,983,8000.695
14/06/2017 0.690 0.695 0.685 0.690 4,614,6000.690
13/06/2017 0.695 0.695 0.685 0.695 2,529,8000.695
12/06/2017 0.705 0.710 0.695 0.695 2,521,0000.695
09/06/2017 0.705 0.710 0.705 0.705 1,947,8000.705
08/06/2017 0.740 0.740 0.730 0.740 4,874,6000.740
07/06/2017 0.740 0.750 0.740 0.740 3,760,7000.740
06/06/2017 0.740 0.745 0.740 0.745 1,811,4000.745
05/06/2017 0.740 0.745 0.735 0.745 1,927,4000.745
02/06/2017 0.740 0.745 0.735 0.740 2,242,7000.740
01/06/2017 0.735 0.745 0.735 0.740 2,319,5000.740
31/05/2017 0.730 0.740 0.730 0.735 2,320,5000.735
30/05/2017 0.745 0.745 0.730 0.730 3,222,6000.730
29/05/2017 0.745 0.750 0.740 0.745 1,061,8000.745
26/05/2017 0.755 0.755 0.730 0.745 4,896,0000.745

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