side-area-logo

Historical Price

Email This Print This
Filter Dates:
From / / To / /

Historical price from Nov 22, 2017 to Feb 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/02/2018 to 21/02/2018)
0.370 0.400 0.370 0.385 11,058,2000.385
Previous 2 weeks
(22/01/2018 to 06/02/2018)
0.375 0.400 0.365 0.375 19,041,3000.375
Previous 4 weeks
(21/12/2017 to 19/01/2018)
0.375 0.410 0.365 0.375 19,543,3000.375
Daily Historical Data
21/02/2018 0.385 0.385 0.380 0.385 1,793,4000.385
20/02/2018 0.395 0.395 0.385 0.390 854,0000.390
19/02/2018 0.395 0.395 0.390 0.395 840,2000.395
15/02/2018 0.385 0.400 0.385 0.390 447,3000.390
14/02/2018 0.380 0.385 0.380 0.385 1,941,6000.385
13/02/2018 0.380 0.385 0.380 0.385 643,0000.385
12/02/2018 0.375 0.380 0.375 0.380 1,790,4000.380
09/02/2018 0.370 0.380 0.370 0.380 1,062,6000.380
08/02/2018 0.370 0.380 0.370 0.380 1,000,7000.380
07/02/2018 0.370 0.375 0.370 0.370 685,0000.370
06/02/2018 0.370 0.375 0.365 0.375 2,226,1000.375
05/02/2018 0.370 0.375 0.370 0.375 500,7000.375
02/02/2018 0.375 0.375 0.370 0.375 504,0000.375
30/01/2018 0.370 0.375 0.370 0.375 1,011,8000.375
29/01/2018 0.375 0.375 0.370 0.375 874,0000.375
26/01/2018 0.375 0.375 0.370 0.375 297,0000.375
25/01/2018 0.375 0.375 0.370 0.375 475,0000.375
24/01/2018 0.375 0.375 0.375 0.375 686,0000.375
23/01/2018 0.375 0.375 0.370 0.375 786,3000.375
22/01/2018 0.375 0.375 0.370 0.370 622,2000.370
19/01/2018 0.375 0.375 0.370 0.375 1,305,0000.375
18/01/2018 0.375 0.375 0.370 0.375 653,8000.375
17/01/2018 0.370 0.375 0.370 0.375 481,6000.375
16/01/2018 0.375 0.375 0.365 0.370 1,489,8000.370
15/01/2018 0.385 0.385 0.375 0.375 333,1000.375
12/01/2018 0.385 0.385 0.375 0.385 198,1000.385
11/01/2018 0.395 0.395 0.380 0.385 659,5000.385
10/01/2018 0.390 0.410 0.390 0.390 3,859,5000.390
09/01/2018 0.375 0.380 0.370 0.380 1,336,3000.380
08/01/2018 0.375 0.375 0.370 0.370 937,2000.370
05/01/2018 0.370 0.380 0.370 0.380 889,7000.380
04/01/2018 0.370 0.375 0.370 0.375 623,3000.375
03/01/2018 0.370 0.375 0.365 0.375 846,2000.375
02/01/2018 0.375 0.375 0.370 0.375 114,0000.375
29/12/2017 0.370 0.375 0.370 0.375 535,0000.375
28/12/2017 0.375 0.380 0.375 0.380 494,0000.380
27/12/2017 0.375 0.375 0.370 0.375 1,652,2000.375
26/12/2017 0.370 0.380 0.370 0.375 943,0000.375
22/12/2017 0.375 0.380 0.370 0.375 910,8000.375
21/12/2017 0.375 0.380 0.370 0.380 1,281,2000.380
20/12/2017 0.380 0.380 0.370 0.380 1,050,0000.380
19/12/2017 0.375 0.380 0.370 0.380 902,8000.380
18/12/2017 0.375 0.380 0.375 0.380 387,5000.380
15/12/2017 0.375 0.380 0.375 0.380 985,0000.380
14/12/2017 0.375 0.380 0.370 0.380 1,248,0000.380
13/12/2017 0.375 0.380 0.370 0.380 931,8000.380
12/12/2017 0.375 0.380 0.375 0.380 572,0000.380
11/12/2017 0.375 0.380 0.375 0.380 1,442,0000.380
08/12/2017 0.370 0.380 0.370 0.380 888,0000.380
07/12/2017 0.370 0.380 0.370 0.380 1,730,0000.380
06/12/2017 0.370 0.375 0.370 0.375 2,065,1000.375
05/12/2017 0.360 0.370 0.360 0.370 2,259,0000.370
04/12/2017 0.365 0.370 0.360 0.365 618,5000.365
30/11/2017 0.365 0.370 0.365 0.370 1,290,9000.370
29/11/2017 0.365 0.370 0.360 0.370 1,815,8000.370
28/11/2017 0.380 0.385 0.375 0.380 1,569,3000.380
27/11/2017 0.370 0.390 0.370 0.385 684,0000.385
24/11/2017 0.370 0.370 0.365 0.370 2,056,0000.370
23/11/2017 0.365 0.370 0.360 0.370 1,900,3000.370
22/11/2017 0.365 0.365 0.365 0.365 1,006,0000.365

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