Historical Price


Filter Dates:
From
To

Historical price from Sep 20, 2019 to Dec 13, 2019  Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/12/2019 to 13/12/2019)
0.305 0.330 0.290 0.320 3,104,7000.320
Previous 2 weeks
(18/11/2019 to 29/11/2019)
0.335 0.340 0.290 0.305 4,763,1000.305
Previous 4 weeks
(18/10/2019 to 15/11/2019)
0.345 0.360 0.330 0.335 4,045,5000.335
Daily Historical Data
13/12/2019 0.315 0.320 0.315 0.320 27,5000.320
12/12/2019 0.320 0.325 0.315 0.315 124,7000.315
11/12/2019 0.320 0.320 0.320 0.320 143,8000.320
10/12/2019 0.315 0.320 0.315 0.320 265,5000.320
09/12/2019 0.320 0.320 0.315 0.320 343,2000.320
06/12/2019 0.320 0.325 0.320 0.320 136,2000.320
05/12/2019 0.315 0.330 0.315 0.320 397,7000.320
04/12/2019 0.315 0.315 0.300 0.305 228,1000.305
03/12/2019 0.300 0.320 0.290 0.315 823,7000.315
02/12/2019 0.305 0.305 0.290 0.295 614,3000.295
29/11/2019 0.320 0.320 0.300 0.305 624,3000.305
28/11/2019 0.325 0.335 0.325 0.335 57,5000.335
27/11/2019 0.335 0.335 0.330 0.330 70,0000.330
26/11/2019 0.325 0.335 0.325 0.335 107,7000.335
25/11/2019 0.330 0.330 0.320 0.330 143,3000.330
22/11/2019 0.335 0.335 0.330 0.330 66,2000.330
21/11/2019 0.335 0.335 0.330 0.335 59,9000.335
20/11/2019 0.330 0.335 0.330 0.335 226,5000.335
19/11/2019 0.340 0.340 0.335 0.335 215,9000.335
18/11/2019 0.335 0.340 0.335 0.340 87,1000.340
15/11/2019 0.340 0.340 0.335 0.335 113,0000.335
14/11/2019 0.335 0.335 0.335 0.335 206,5000.335
13/11/2019 0.340 0.340 0.335 0.335 224,3000.335
12/11/2019 0.340 0.345 0.335 0.335 183,1000.335
11/11/2019 0.335 0.345 0.335 0.345 417,3000.345
08/11/2019 0.345 0.345 0.330 0.335 645,8000.335
07/11/2019 0.345 0.345 0.335 0.340 341,0000.340
06/11/2019 0.345 0.345 0.345 0.345 133,2000.345
05/11/2019 0.345 0.350 0.345 0.345 169,9000.345
04/11/2019 0.350 0.350 0.345 0.350 182,1000.350
01/11/2019 0.360 0.360 0.345 0.345 236,2000.345
31/10/2019 0.350 0.360 0.350 0.360 216,7000.360
30/10/2019 0.340 0.345 0.340 0.345 114,2000.345
29/10/2019 0.345 0.350 0.340 0.340 122,3000.340
25/10/2019 0.345 0.350 0.345 0.345 122,5000.345
24/10/2019 0.345 0.345 0.340 0.345 103,5000.345
23/10/2019 0.350 0.350 0.340 0.345 113,6000.345
22/10/2019 0.340 0.350 0.340 0.350 102,5000.350
21/10/2019 0.345 0.345 0.340 0.340 146,7000.340
18/10/2019 0.345 0.345 0.340 0.345 151,1000.345
17/10/2019 0.345 0.360 0.345 0.345 175,8000.345
16/10/2019 0.340 0.345 0.340 0.345 91,2000.345
15/10/2019 0.335 0.355 0.335 0.350 160,8000.350
14/10/2019 0.365 0.365 0.335 0.335 181,4000.335
11/10/2019 0.350 0.365 0.350 0.365 264,9000.365
10/10/2019 0.360 0.375 0.350 0.355 974,0000.355
09/10/2019 0.325 0.355 0.325 0.355 988,7000.355
08/10/2019 0.325 0.330 0.325 0.325 332,6000.325
07/10/2019 0.340 0.340 0.325 0.330 685,7000.330
04/10/2019 0.350 0.360 0.320 0.330 1,854,9000.330
03/10/2019 0.355 0.370 0.350 0.350 285,5000.350
02/10/2019 0.370 0.370 0.360 0.360 214,9000.360
01/10/2019 0.370 0.375 0.365 0.365 212,2000.365
30/09/2019 0.365 0.380 0.350 0.375 840,8000.375
27/09/2019 0.370 0.370 0.365 0.365 169,7000.365
26/09/2019 0.380 0.380 0.370 0.370 328,1000.370
25/09/2019 0.365 0.385 0.365 0.380 1,208,3000.380
24/09/2019 0.385 0.385 0.370 0.375 701,0000.375
23/09/2019 0.390 0.395 0.380 0.385 740,2000.385
20/09/2019 0.415 0.415 0.400 0.400 614,3000.400

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