Historical Price

Filter Dates:
From / / To / /  

Historical price from Jul 17, 2018 to Oct 15, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/10/2018 to 15/10/2018)
0.295 0.300 0.250 0.265 48,649,2000.265
Previous 2 weeks
(18/09/2018 to 01/10/2018)
0.265 0.300 0.250 0.290 78,950,9000.290
Previous 4 weeks
(14/08/2018 to 14/09/2018)
0.250 0.310 0.250 0.265 94,881,3000.265
Daily Historical Data
15/10/2018 0.270 0.270 0.255 0.265 3,335,2000.265
12/10/2018 0.265 0.275 0.265 0.270 6,261,9000.270
11/10/2018 0.255 0.270 0.250 0.270 5,968,7000.270
10/10/2018 0.275 0.285 0.255 0.265 8,102,9000.265
09/10/2018 0.280 0.290 0.275 0.275 3,531,7000.275
08/10/2018 0.285 0.285 0.270 0.280 6,413,6000.280
05/10/2018 0.290 0.295 0.285 0.290 1,491,0000.290
04/10/2018 0.290 0.295 0.280 0.290 3,678,3000.290
03/10/2018 0.290 0.295 0.285 0.290 1,560,2000.290
02/10/2018 0.295 0.300 0.285 0.285 8,305,7000.285
01/10/2018 0.285 0.295 0.280 0.290 2,410,7000.290
28/09/2018 0.295 0.300 0.285 0.285 5,793,2000.285
27/09/2018 0.275 0.300 0.270 0.295 9,262,0000.295
26/09/2018 0.270 0.280 0.270 0.275 2,592,3000.275
25/09/2018 0.280 0.280 0.265 0.270 2,234,7000.270
24/09/2018 0.280 0.280 0.275 0.280 516,9000.280
21/09/2018 0.275 0.290 0.275 0.280 3,432,3000.280
20/09/2018 0.285 0.285 0.275 0.275 557,6000.275
19/09/2018 0.275 0.285 0.275 0.280 1,287,1000.280
18/09/2018 0.265 0.280 0.255 0.275 2,214,9000.275
14/09/2018 0.255 0.270 0.255 0.265 1,031,2000.265
13/09/2018 0.250 0.255 0.250 0.255 1,264,0000.255
12/09/2018 0.265 0.265 0.250 0.250 2,451,9000.250
07/09/2018 0.270 0.270 0.265 0.270 538,9000.270
06/09/2018 0.275 0.275 0.265 0.270 1,471,4000.270
05/09/2018 0.280 0.290 0.275 0.280 2,142,0000.280
04/09/2018 0.275 0.280 0.275 0.280 1,930,4000.280
03/09/2018 0.280 0.280 0.270 0.275 2,371,4000.275
30/08/2018 0.290 0.290 0.280 0.290 3,064,2000.290
29/08/2018 0.290 0.295 0.285 0.290 2,710,8000.290
28/08/2018 0.300 0.300 0.290 0.290 3,311,7000.290
27/08/2018 0.295 0.310 0.295 0.300 8,505,3000.300
24/08/2018 0.290 0.295 0.285 0.295 2,373,7000.295
23/08/2018 0.285 0.300 0.285 0.290 13,270,0000.290
21/08/2018 0.290 0.295 0.285 0.290 4,518,5000.290
20/08/2018 0.290 0.295 0.285 0.285 3,556,9000.285
17/08/2018 0.295 0.310 0.280 0.285 29,460,5000.285
16/08/2018 0.265 0.265 0.255 0.255 1,063,8000.255
15/08/2018 0.265 0.275 0.260 0.265 5,883,9000.265
14/08/2018 0.250 0.265 0.250 0.265 3,960,8000.265
13/08/2018 0.245 0.255 0.245 0.250 793,1000.250
10/08/2018 0.250 0.250 0.245 0.250 607,0000.250
09/08/2018 0.245 0.255 0.245 0.250 1,513,1000.250
08/08/2018 0.250 0.255 0.245 0.245 1,877,3000.245
07/08/2018 0.245 0.250 0.245 0.250 556,3000.250
06/08/2018 0.250 0.250 0.240 0.245 410,6000.245
03/08/2018 0.245 0.250 0.245 0.250 524,0000.250
02/08/2018 0.245 0.245 0.245 0.245 994,9000.245
01/08/2018 0.245 0.255 0.245 0.250 664,9000.250
31/07/2018 0.250 0.250 0.245 0.245 1,430,0000.245
30/07/2018 0.260 0.260 0.245 0.245 1,527,6000.245
27/07/2018 0.265 0.265 0.260 0.260 709,1000.260
26/07/2018 0.270 0.270 0.255 0.270 1,876,4000.270
25/07/2018 0.250 0.275 0.250 0.270 9,802,2000.270
24/07/2018 0.250 0.260 0.250 0.255 3,475,1000.255
23/07/2018 0.240 0.250 0.240 0.250 2,492,5000.250
20/07/2018 0.240 0.245 0.235 0.240 2,468,3000.240
19/07/2018 0.245 0.250 0.240 0.240 1,678,8000.240
18/07/2018 0.245 0.255 0.245 0.245 4,034,5000.245
17/07/2018 0.250 0.250 0.240 0.245 459,7000.245

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