side-area-logo

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 17, 2018 to Oct 15, 2018
Download historical price in CSV/Excel format
 Please rotate your screen or scroll left and right if you cannot see the table.
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/10/2018 to 15/10/2018)
0.430 0.440 0.385 0.415 18,790,4000.415
Previous 2 weeks
(18/09/2018 to 01/10/2018)
0.350 0.460 0.345 0.435 50,538,5000.435
Previous 4 weeks
(14/08/2018 to 14/09/2018)
0.365 0.380 0.345 0.355 11,251,3000.355
Daily Historical Data
15/10/2018 0.415 0.425 0.410 0.415 2,263,4000.415
12/10/2018 0.405 0.420 0.405 0.410 2,137,3000.410
11/10/2018 0.405 0.415 0.385 0.410 2,646,6000.410
10/10/2018 0.435 0.440 0.405 0.415 2,546,0000.415
09/10/2018 0.400 0.435 0.400 0.430 2,457,2000.430
08/10/2018 0.405 0.415 0.400 0.410 1,087,3000.410
05/10/2018 0.405 0.425 0.400 0.415 1,785,0000.415
04/10/2018 0.415 0.420 0.405 0.410 1,124,0000.410
03/10/2018 0.430 0.435 0.415 0.420 1,592,6000.420
02/10/2018 0.430 0.435 0.425 0.430 1,151,0000.430
01/10/2018 0.425 0.440 0.425 0.435 1,223,3000.435
28/09/2018 0.445 0.445 0.425 0.425 2,110,4000.425
27/09/2018 0.450 0.460 0.445 0.445 4,668,3000.445
26/09/2018 0.420 0.445 0.410 0.445 5,338,0000.445
25/09/2018 0.400 0.440 0.400 0.425 4,838,9000.425
24/09/2018 0.365 0.395 0.365 0.390 2,152,5000.390
21/09/2018 0.350 0.365 0.350 0.365 10,717,7000.365
20/09/2018 0.350 0.355 0.345 0.355 236,5000.355
19/09/2018 0.350 0.355 0.350 0.355 66,5000.355
18/09/2018 0.350 0.355 0.350 0.355 396,0000.355
14/09/2018 0.350 0.355 0.350 0.355 72,9000.355
13/09/2018 0.350 0.350 0.345 0.345 986,6000.345
12/09/2018 0.345 0.350 0.345 0.345 1,220,1000.345
07/09/2018 0.345 0.350 0.345 0.350 282,2000.350
06/09/2018 0.350 0.350 0.350 0.350 107,0000.350
05/09/2018 0.350 0.355 0.350 0.355 297,5000.355
04/09/2018 0.350 0.355 0.350 0.355 410,6000.355
03/09/2018 0.350 0.355 0.350 0.350 747,5000.350
30/08/2018 0.350 0.355 0.350 0.350 414,5000.350
29/08/2018 0.360 0.360 0.360 0.360 176,5000.360
28/08/2018 0.360 0.365 0.355 0.360 247,7000.360
27/08/2018 0.350 0.350 0.350 0.350 455,4000.350
24/08/2018 0.355 0.355 0.350 0.350 444,1000.350
23/08/2018 0.355 0.355 0.350 0.355 90,1000.355
21/08/2018 0.360 0.360 0.355 0.355 749,1000.355
20/08/2018 0.365 0.365 0.360 0.360 677,0000.360
17/08/2018 0.365 0.370 0.365 0.365 515,9000.365
16/08/2018 0.365 0.370 0.365 0.370 149,7000.370
15/08/2018 0.365 0.380 0.365 0.370 2,345,9000.370
14/08/2018 0.365 0.365 0.360 0.360 861,0000.360
13/08/2018 0.365 0.365 0.360 0.365 333,8000.365
10/08/2018 0.365 0.365 0.360 0.365 1,270,6000.365
09/08/2018 0.370 0.370 0.365 0.365 690,1000.365
08/08/2018 0.360 0.380 0.360 0.365 1,647,8000.365
07/08/2018 0.360 0.365 0.360 0.360 112,2000.360
06/08/2018 0.360 0.360 0.360 0.360 375,1000.360
03/08/2018 0.355 0.360 0.355 0.360 1,041,7000.360
02/08/2018 0.350 0.360 0.350 0.360 562,9000.360
01/08/2018 0.355 0.355 0.350 0.355 429,5000.355
31/07/2018 0.355 0.360 0.355 0.360 309,0000.360
30/07/2018 0.355 0.360 0.350 0.355 952,1000.355
27/07/2018 0.360 0.365 0.360 0.360 556,6000.360
26/07/2018 0.360 0.360 0.355 0.360 181,9000.360
25/07/2018 0.365 0.365 0.360 0.360 474,3000.360
24/07/2018 0.360 0.365 0.360 0.360 1,328,7000.360
23/07/2018 0.355 0.360 0.355 0.355 866,3000.355
20/07/2018 0.355 0.355 0.350 0.355 369,9000.355
19/07/2018 0.350 0.360 0.345 0.350 611,5000.350
18/07/2018 0.345 0.365 0.340 0.360 2,175,8000.360
17/07/2018 0.340 0.345 0.340 0.345 1,671,7000.345

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