Email This Print ThisHistorical Trading Price

Filter Dates:
From / / To / /

Historical price from Sep 22, 2017 to Dec 15, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/12/2017 to 15/12/2017)
0.675 0.695 0.670 0.680 12,751,8000.680
Previous 2 weeks
(20/11/2017 to 01/12/2017)
0.705 0.705 0.675 0.685 21,526,5260.685
Previous 4 weeks
(23/10/2017 to 17/11/2017)
0.750 0.775 0.690 0.705 44,326,1000.705
Daily Historical Data
15/12/2017 0.690 0.690 0.680 0.680 975,5000.680
14/12/2017 0.685 0.690 0.680 0.685 444,3000.685
13/12/2017 0.685 0.690 0.680 0.685 1,001,2000.685
12/12/2017 0.685 0.690 0.685 0.690 510,5000.690
11/12/2017 0.690 0.690 0.680 0.685 3,028,1000.685
08/12/2017 0.690 0.690 0.685 0.690 1,200,7000.690
07/12/2017 0.685 0.690 0.685 0.685 698,4000.685
06/12/2017 0.690 0.690 0.685 0.690 1,013,7000.690
05/12/2017 0.690 0.695 0.685 0.685 773,3000.685
04/12/2017 0.675 0.695 0.670 0.690 3,106,1000.690
01/12/2017 0.695 0.700 0.685 0.685 2,786,1260.685
30/11/2017 0.695 0.700 0.690 0.690 2,312,5000.690
29/11/2017 0.695 0.700 0.695 0.700 831,3000.700
28/11/2017 0.700 0.700 0.695 0.695 798,5000.695
27/11/2017 0.705 0.705 0.695 0.695 1,752,0000.695
24/11/2017 0.695 0.705 0.695 0.705 528,2000.705
23/11/2017 0.695 0.700 0.690 0.700 1,281,7000.700
22/11/2017 0.680 0.695 0.680 0.695 2,036,8000.695
21/11/2017 0.695 0.700 0.675 0.685 6,454,8000.685
20/11/2017 0.705 0.705 0.695 0.700 2,744,6000.700
17/11/2017 0.710 0.710 0.700 0.705 3,558,9000.705
16/11/2017 0.705 0.710 0.700 0.710 1,197,3000.710
15/11/2017 0.705 0.710 0.700 0.710 2,065,7000.710
14/11/2017 0.720 0.720 0.690 0.710 12,215,3000.710
13/11/2017 0.765 0.770 0.760 0.760 1,507,8000.760
10/11/2017 0.760 0.770 0.760 0.770 2,433,6000.770
09/11/2017 0.770 0.770 0.760 0.760 1,512,9000.760
08/11/2017 0.770 0.775 0.770 0.775 929,6000.775
07/11/2017 0.770 0.775 0.770 0.775 1,615,9000.775
06/11/2017 0.770 0.775 0.765 0.770 2,477,6000.770
03/11/2017 0.760 0.770 0.760 0.770 1,737,2000.770
02/11/2017 0.750 0.760 0.750 0.760 1,367,4000.760
01/11/2017 0.750 0.755 0.750 0.755 1,233,0000.755
31/10/2017 0.750 0.750 0.745 0.750 1,079,4000.750
30/10/2017 0.750 0.750 0.745 0.750 847,2000.750
27/10/2017 0.745 0.750 0.740 0.750 1,442,9000.750
26/10/2017 0.745 0.750 0.745 0.750 1,822,2000.750
25/10/2017 0.745 0.755 0.745 0.745 1,963,5000.745
24/10/2017 0.750 0.755 0.745 0.745 1,562,7000.745
23/10/2017 0.750 0.755 0.745 0.755 1,756,0000.755
20/10/2017 0.750 0.755 0.745 0.745 1,672,2000.745
19/10/2017 0.750 0.755 0.750 0.750 1,570,3000.750
17/10/2017 0.750 0.755 0.745 0.750 845,5000.750
16/10/2017 0.750 0.750 0.745 0.750 672,3000.750
13/10/2017 0.755 0.755 0.745 0.750 1,004,1000.750
12/10/2017 0.750 0.755 0.745 0.745 1,760,2000.745
11/10/2017 0.740 0.750 0.740 0.750 1,410,2000.750
10/10/2017 0.750 0.750 0.740 0.745 1,749,3000.745
09/10/2017 0.750 0.750 0.745 0.750 622,3000.750
06/10/2017 0.735 0.750 0.735 0.750 2,673,8000.750
05/10/2017 0.730 0.740 0.730 0.740 1,682,4000.740
04/10/2017 0.730 0.730 0.725 0.730 1,167,4000.730
03/10/2017 0.730 0.730 0.725 0.730 593,1000.730
02/10/2017 0.725 0.735 0.725 0.730 182,0000.730
29/09/2017 0.725 0.735 0.725 0.730 2,159,9000.730
28/09/2017 0.725 0.730 0.720 0.725 1,003,5000.725
27/09/2017 0.725 0.725 0.720 0.725 959,3000.725
26/09/2017 0.720 0.725 0.720 0.725 1,272,8000.725
25/09/2017 0.730 0.730 0.720 0.725 958,3000.725
22/09/2017 0.720 0.730 0.720 0.730 2,136,5000.730

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