Email This Print ThisHistorical Trading Price

Filter Dates:
From / / To / /

Historical price from Oct 23, 2018 to Jan 17, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/01/2019 to 17/01/2019)
0.510 0.555 0.510 0.550 21,462,7000.550
Previous 2 weeks
(19/12/2018 to 03/01/2019)
0.480 0.515 0.480 0.515 7,627,8000.515
Previous 4 weeks
(21/11/2018 to 18/12/2018)
0.490 0.540 0.480 0.485 113,079,8000.485
Daily Historical Data
17/01/2019 0.550 0.555 0.545 0.550 2,355,3000.550
16/01/2019 0.550 0.550 0.545 0.550 740,5000.550
15/01/2019 0.545 0.550 0.540 0.545 13,834,8000.545
14/01/2019 0.550 0.550 0.540 0.550 193,9000.550
11/01/2019 0.535 0.550 0.525 0.550 1,177,9000.550
10/01/2019 0.530 0.535 0.530 0.530 188,6000.530
09/01/2019 0.535 0.535 0.525 0.530 1,543,8000.530
08/01/2019 0.525 0.540 0.525 0.540 705,0000.540
07/01/2019 0.520 0.525 0.520 0.520 142,7000.520
04/01/2019 0.510 0.525 0.510 0.515 580,2000.515
03/01/2019 0.505 0.515 0.505 0.515 48,6000.515
02/01/2019 0.505 0.515 0.505 0.505 110,2000.505
31/12/2018 0.510 0.515 0.505 0.505 243,3000.505
28/12/2018 0.500 0.515 0.490 0.515 898,8000.515
27/12/2018 0.485 0.500 0.485 0.500 902,6000.500
26/12/2018 0.480 0.490 0.480 0.480 1,748,1000.480
24/12/2018 0.480 0.485 0.480 0.480 106,3000.480
21/12/2018 0.485 0.485 0.480 0.485 2,196,1000.485
20/12/2018 0.485 0.490 0.480 0.485 805,0000.485
19/12/2018 0.480 0.485 0.480 0.485 568,8000.485
18/12/2018 0.490 0.495 0.480 0.485 1,092,1000.485
17/12/2018 0.485 0.495 0.485 0.495 898,3000.495
14/12/2018 0.485 0.490 0.480 0.485 746,4000.485
13/12/2018 0.485 0.495 0.485 0.485 1,721,7000.485
12/12/2018 0.490 0.490 0.485 0.485 1,450,2000.485
11/12/2018 0.485 0.490 0.480 0.490 1,411,4000.490
10/12/2018 0.490 0.490 0.480 0.490 1,459,2000.490
07/12/2018 0.495 0.495 0.490 0.490 804,9000.490
06/12/2018 0.495 0.500 0.485 0.495 1,337,0000.495
05/12/2018 0.505 0.505 0.495 0.495 1,121,0000.495
04/12/2018 0.505 0.510 0.500 0.505 1,260,1000.505
03/12/2018 0.530 0.530 0.500 0.505 1,876,7000.505
30/11/2018 0.510 0.540 0.510 0.540 1,889,8000.540
29/11/2018 0.515 0.515 0.505 0.510 89,498,2000.510
28/11/2018 0.510 0.515 0.510 0.515 720,2000.515
27/11/2018 0.500 0.525 0.500 0.510 3,014,5000.510
26/11/2018 0.500 0.505 0.495 0.500 825,5000.500
23/11/2018 0.490 0.505 0.490 0.500 1,040,0000.500
22/11/2018 0.490 0.495 0.490 0.490 465,6000.490
21/11/2018 0.490 0.495 0.485 0.490 447,0000.490
20/11/2018 0.490 0.495 0.485 0.490 859,4000.490
19/11/2018 0.490 0.495 0.485 0.490 1,578,4000.490
16/11/2018 0.490 0.490 0.485 0.485 1,650,3000.485
15/11/2018 0.490 0.495 0.485 0.490 4,628,0000.490
14/11/2018 0.485 0.495 0.485 0.490 2,917,5000.490
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

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