Historical Price

Filter Dates:
From / / To / /  

Historical price from Apr 20, 2018 to Jul 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2018 to 20/07/2018)
0.250 0.255 0.235 0.240 15,631,0000.240
Previous 2 weeks
(25/06/2018 to 06/07/2018)
0.270 0.285 0.235 0.255 35,033,3000.255
Previous 4 weeks
(24/05/2018 to 22/06/2018)
0.250 0.300 0.245 0.270 82,801,6000.270
Daily Historical Data
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
16/07/2018 0.250 0.250 0.240 0.250 590,6000.250
13/07/2018 0.250 0.255 0.245 0.250 972,8000.250
12/07/2018 0.240 0.255 0.240 0.250 1,745,0000.250
11/07/2018 0.255 0.255 0.240 0.240 1,427,1000.240
10/07/2018 0.245 0.255 0.245 0.255 1,030,8000.255
09/07/2018 0.250 0.255 0.245 0.245 1,223,4000.245
06/07/2018 0.260 0.265 0.250 0.255 1,122,2000.255
05/07/2018 0.270 0.280 0.260 0.260 5,989,3000.260
04/07/2018 0.270 0.270 0.260 0.270 1,794,8000.270
03/07/2018 0.260 0.270 0.255 0.265 2,416,0000.265
02/07/2018 0.255 0.270 0.255 0.260 1,412,1000.260
29/06/2018 0.260 0.260 0.250 0.260 538,3000.260
28/06/2018 0.255 0.260 0.250 0.255 996,1000.255
27/06/2018 0.265 0.270 0.255 0.255 1,097,5000.255
26/06/2018 0.265 0.270 0.260 0.270 684,0000.270
25/06/2018 0.270 0.285 0.265 0.270 3,352,0000.270
22/06/2018 0.260 0.270 0.255 0.270 1,805,9000.270
21/06/2018 0.260 0.270 0.255 0.260 1,620,1000.260
20/06/2018 0.270 0.275 0.260 0.265 2,122,9000.265
19/06/2018 0.275 0.290 0.255 0.265 6,303,2000.265
18/06/2018 0.285 0.285 0.275 0.280 3,221,5000.280
14/06/2018 0.290 0.290 0.285 0.285 1,517,0000.285
13/06/2018 0.295 0.295 0.280 0.285 9,196,5000.285
12/06/2018 0.270 0.300 0.270 0.295 31,895,3000.295
11/06/2018 0.265 0.270 0.260 0.270 1,399,8000.270
08/06/2018 0.265 0.265 0.260 0.265 354,9000.265
07/06/2018 0.265 0.270 0.260 0.270 498,2000.270
06/06/2018 0.275 0.280 0.265 0.265 2,229,7000.265
05/06/2018 0.265 0.275 0.265 0.270 6,146,4000.270
04/06/2018 0.250 0.265 0.250 0.260 3,533,4000.260
01/06/2018 0.250 0.255 0.250 0.255 323,9000.255
31/05/2018 0.250 0.260 0.245 0.255 4,880,0000.255
30/05/2018 0.255 0.255 0.245 0.250 955,5000.250
28/05/2018 0.255 0.265 0.255 0.260 2,580,0000.260
25/05/2018 0.245 0.255 0.245 0.250 824,5000.250
24/05/2018 0.250 0.260 0.245 0.255 1,392,9000.255
23/05/2018 0.270 0.270 0.255 0.255 603,7000.255
22/05/2018 0.265 0.275 0.265 0.270 2,794,2000.270
21/05/2018 0.260 0.270 0.255 0.265 1,175,8000.265
18/05/2018 0.250 0.260 0.250 0.260 2,819,1000.260
17/05/2018 0.245 0.250 0.245 0.245 1,484,5000.245
16/05/2018 0.235 0.240 0.235 0.240 559,2000.240
15/05/2018 0.240 0.240 0.230 0.235 708,5000.235
14/05/2018 0.230 0.250 0.210 0.240 411,6000.240
08/05/2018 0.225 0.230 0.225 0.230 175,0000.230
07/05/2018 0.225 0.225 0.215 0.220 80,5000.220
04/05/2018 0.225 0.230 0.225 0.225 54,0000.225
03/05/2018 0.210 0.225 0.210 0.225 10,2000.225
02/05/2018 0.225 0.225 0.225 0.225 9,4000.225
30/04/2018 0.225 0.225 0.225 0.225 10,0000.225
27/04/2018 0.225 0.225 0.225 0.225 64,9000.225
26/04/2018 0.220 0.225 0.220 0.225 141,6000.225
25/04/2018 0.220 0.220 0.220 0.220 153,4000.220
24/04/2018 0.235 0.235 0.225 0.225 383,1000.225
23/04/2018 0.235 0.235 0.235 0.235 42,0000.235
20/04/2018 0.230 0.245 0.230 0.235 196,3000.235

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