side-area-logo

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 19, 2018 to Dec 13, 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
(30/11/2018 to 13/12/2018)
0.535 0.555 0.480 0.490 30,059,3000.490
Previous 2 weeks
(15/11/2018 to 29/11/2018)
0.545 0.625 0.480 0.555 111,611,8000.555
Previous 4 weeks
(17/10/2018 to 14/11/2018)
0.500 0.640 0.445 0.545 290,941,4000.545
Daily Historical Data
13/12/2018 0.490 0.495 0.485 0.490 875,0000.490
12/12/2018 0.500 0.500 0.490 0.490 538,3000.490
11/12/2018 0.505 0.520 0.485 0.510 4,395,9000.510
10/12/2018 0.525 0.525 0.510 0.510 945,8000.510
07/12/2018 0.520 0.530 0.515 0.525 567,9000.525
06/12/2018 0.530 0.545 0.520 0.525 3,705,4000.525
05/12/2018 0.510 0.540 0.510 0.525 4,959,7000.525
04/12/2018 0.530 0.535 0.505 0.525 2,786,5000.525
03/12/2018 0.505 0.530 0.480 0.530 5,892,1000.530
30/11/2018 0.535 0.555 0.505 0.510 5,392,7000.510
29/11/2018 0.580 0.585 0.540 0.555 5,505,1000.555
28/11/2018 0.565 0.585 0.565 0.580 4,166,1000.580
27/11/2018 0.590 0.590 0.565 0.565 3,467,0000.565
26/11/2018 0.585 0.590 0.570 0.590 2,750,0000.590
23/11/2018 0.605 0.605 0.575 0.585 4,156,9000.585
22/11/2018 0.600 0.615 0.590 0.600 7,731,7000.600
21/11/2018 0.570 0.605 0.560 0.595 7,579,0000.595
19/11/2018 0.590 0.610 0.580 0.585 5,941,0000.585
16/11/2018 0.550 0.625 0.550 0.585 29,870,0000.585
15/11/2018 0.545 0.565 0.530 0.555 10,385,7000.555
14/11/2018 0.575 0.585 0.540 0.545 13,031,2000.545
13/11/2018 0.550 0.590 0.540 0.575 15,676,8000.575
12/11/2018 0.525 0.565 0.515 0.560 16,114,3000.560
09/11/2018 0.545 0.560 0.525 0.540 10,959,2000.540
08/11/2018 0.635 0.640 0.540 0.545 26,290,7000.545
07/11/2018 0.605 0.635 0.605 0.625 21,472,4000.625
05/11/2018 0.550 0.595 0.545 0.590 18,832,9000.590
02/11/2018 0.525 0.565 0.520 0.545 25,929,4000.545
01/11/2018 0.490 0.535 0.480 0.520 27,714,0000.520
31/10/2018 0.475 0.495 0.475 0.490 6,698,3000.490
30/10/2018 0.470 0.480 0.465 0.470 4,554,4000.470
29/10/2018 0.470 0.480 0.460 0.470 4,494,3000.470
26/10/2018 0.475 0.475 0.445 0.470 5,704,5000.470
25/10/2018 0.470 0.475 0.465 0.470 1,781,4000.470
24/10/2018 0.475 0.485 0.465 0.480 5,758,3000.480
23/10/2018 0.495 0.500 0.465 0.480 11,718,0000.480
22/10/2018 0.475 0.500 0.465 0.495 18,968,1000.495
19/10/2018 0.475 0.490 0.465 0.480 6,305,9000.480
18/10/2018 0.470 0.505 0.455 0.485 21,754,7000.485
17/10/2018 0.500 0.505 0.460 0.470 27,182,6000.470
16/10/2018 0.410 0.500 0.410 0.495 34,017,0000.495
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

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