side-area-logo

Historical Price

Filter Dates:
From / / To / /

Historical price from May 22, 2018 to Aug 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
(02/08/2018 to 15/08/2018)
0.350 0.380 0.350 0.370 9,241,1000.370
Previous 2 weeks
(19/07/2018 to 01/08/2018)
0.350 0.380 0.345 0.355 15,320,9000.355
Previous 4 weeks
(21/06/2018 to 18/07/2018)
0.340 0.375 0.335 0.360 31,197,0000.360
Daily Historical Data
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
16/07/2018 0.340 0.340 0.340 0.340 2,049,6000.340
13/07/2018 0.340 0.345 0.335 0.340 1,516,9000.340
12/07/2018 0.340 0.345 0.340 0.345 913,0000.345
11/07/2018 0.340 0.345 0.335 0.340 1,252,9000.340
10/07/2018 0.340 0.340 0.335 0.340 1,845,7000.340
09/07/2018 0.345 0.345 0.340 0.340 1,742,9000.340
06/07/2018 0.345 0.350 0.340 0.350 988,9000.350
05/07/2018 0.350 0.350 0.345 0.350 1,010,6000.350
04/07/2018 0.355 0.355 0.355 0.355 1,228,7000.355
03/07/2018 0.355 0.355 0.350 0.355 151,5000.355
02/07/2018 0.355 0.360 0.345 0.355 839,6000.355
29/06/2018 0.365 0.365 0.345 0.350 1,444,5000.350
28/06/2018 0.345 0.355 0.345 0.350 1,655,3000.350
27/06/2018 0.345 0.355 0.340 0.350 1,238,3000.350
26/06/2018 0.350 0.360 0.345 0.355 689,5000.355
25/06/2018 0.360 0.375 0.355 0.360 1,902,3000.360
22/06/2018 0.340 0.365 0.335 0.360 3,633,4000.360
21/06/2018 0.340 0.340 0.335 0.340 3,245,9000.340
20/06/2018 0.345 0.345 0.340 0.340 1,192,1000.340
19/06/2018 0.350 0.350 0.340 0.345 1,923,0000.345
18/06/2018 0.345 0.350 0.345 0.350 1,702,0000.350
14/06/2018 0.350 0.350 0.345 0.345 3,342,0000.345
13/06/2018 0.365 0.365 0.350 0.350 906,1000.350
12/06/2018 0.355 0.360 0.350 0.360 5,281,1000.360
11/06/2018 0.350 0.355 0.345 0.355 7,059,0000.355
08/06/2018 0.350 0.350 0.340 0.350 3,257,0000.350
07/06/2018 0.350 0.350 0.340 0.350 2,613,1000.350
06/06/2018 0.350 0.350 0.340 0.350 3,602,2000.350
05/06/2018 0.355 0.360 0.340 0.345 2,476,5000.345
04/06/2018 0.360 0.365 0.360 0.365 2,240,0000.365
01/06/2018 0.365 0.365 0.350 0.365 2,466,1000.365
31/05/2018 0.370 0.370 0.355 0.365 3,493,4000.365
30/05/2018 0.365 0.370 0.365 0.370 2,283,0000.370
28/05/2018 0.365 0.375 0.365 0.375 2,419,0000.375
25/05/2018 0.365 0.370 0.360 0.370 2,353,0000.370
24/05/2018 0.365 0.370 0.365 0.370 2,606,0000.370
23/05/2018 0.375 0.375 0.355 0.370 2,269,0000.370
22/05/2018 0.355 0.365 0.350 0.365 3,752,5000.365

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