Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 28, 2017 to Jun 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/06/2017 to 23/06/2017)
0.235 0.260 0.230 0.235 7,119,2000.235
Previous 2 weeks
(26/05/2017 to 08/06/2017)
0.285 0.285 0.225 0.235 38,957,8000.235
Previous 4 weeks
(26/04/2017 to 25/05/2017)
0.470 0.470 0.280 0.280 175,504,1000.280
Daily Historical Data
23/06/2017 0.230 0.235 0.230 0.235 460,0000.235
22/06/2017 0.235 0.235 0.235 0.235 477,1000.235
21/06/2017 0.240 0.240 0.235 0.235 583,1000.235
20/06/2017 0.240 0.240 0.240 0.240 178,5000.240
19/06/2017 0.240 0.245 0.235 0.235 932,0000.235
16/06/2017 0.250 0.250 0.240 0.240 1,094,8000.240
15/06/2017 0.250 0.250 0.250 0.250 240,0000.250
14/06/2017 0.250 0.260 0.250 0.255 797,5000.255
13/06/2017 0.250 0.250 0.250 0.250 511,1000.250
09/06/2017 0.235 0.250 0.235 0.245 1,845,1000.245
08/06/2017 0.235 0.235 0.230 0.235 383,8000.235
07/06/2017 0.240 0.240 0.235 0.235 403,2000.235
06/06/2017 0.250 0.255 0.235 0.235 3,176,6000.235
05/06/2017 0.250 0.250 0.240 0.250 4,612,7000.250
02/06/2017 0.230 0.250 0.225 0.250 5,265,2000.250
01/06/2017 0.240 0.245 0.225 0.230 6,378,0000.230
31/05/2017 0.260 0.260 0.240 0.245 6,416,5000.245
30/05/2017 0.270 0.270 0.255 0.260 1,139,0000.260
29/05/2017 0.285 0.285 0.265 0.265 2,479,9000.265
26/05/2017 0.285 0.285 0.280 0.280 1,583,7000.280
25/05/2017 0.290 0.290 0.280 0.280 3,437,0000.280
24/05/2017 0.300 0.300 0.285 0.290 3,487,0000.290
23/05/2017 0.305 0.310 0.295 0.300 4,973,4000.300
22/05/2017 0.310 0.310 0.300 0.305 2,791,9000.305
19/05/2017 0.305 0.310 0.305 0.305 2,344,7000.305
18/05/2017 0.310 0.310 0.305 0.305 2,527,7000.305
17/05/2017 0.320 0.320 0.305 0.310 7,377,5000.310
16/05/2017 0.325 0.330 0.315 0.320 8,536,5000.320
15/05/2017 0.315 0.325 0.310 0.325 6,917,6000.325
12/05/2017 0.325 0.325 0.310 0.315 5,362,4000.315
11/05/2017 0.335 0.335 0.325 0.325 5,640,5000.325
09/05/2017 0.335 0.335 0.325 0.330 3,942,7000.330
08/05/2017 0.325 0.340 0.320 0.335 5,815,9000.335
05/05/2017 0.330 0.350 0.325 0.325 32,176,6000.325
04/05/2017 - - - - 0-
03/05/2017 0.400 0.400 0.380 0.385 2,596,9000.385
02/05/2017 0.420 0.420 0.400 0.400 2,626,0000.400
28/04/2017 0.400 0.425 0.350 0.420 35,472,6000.420
27/04/2017 0.410 0.415 0.400 0.405 5,111,9000.405
26/04/2017 0.470 0.470 0.395 0.425 34,365,3000.425
25/04/2017 0.470 0.475 0.470 0.475 2,564,6000.475
21/04/2017 0.470 0.475 0.470 0.470 2,678,9000.470
20/04/2017 0.475 0.475 0.470 0.470 3,137,0000.470
19/04/2017 0.475 0.475 0.470 0.470 2,536,5000.470
18/04/2017 0.470 0.470 0.470 0.470 497,6000.470
17/04/2017 0.470 0.470 0.470 0.470 1,024,4000.470
14/04/2017 0.475 0.475 0.470 0.470 1,897,4000.470
13/04/2017 0.475 0.475 0.475 0.475 2,500,4000.475
12/04/2017 0.475 0.480 0.475 0.480 2,365,7000.480
11/04/2017 0.475 0.480 0.475 0.480 566,8000.480
10/04/2017 0.475 0.480 0.475 0.475 529,2000.475
07/04/2017 0.480 0.480 0.475 0.480 2,556,0000.480
06/04/2017 0.475 0.480 0.475 0.480 2,413,9000.480
05/04/2017 0.475 0.475 0.470 0.470 1,589,7000.470
04/04/2017 0.470 0.475 0.470 0.470 1,476,4000.470
03/04/2017 0.470 0.475 0.470 0.470 690,0000.470
31/03/2017 0.475 0.480 0.475 0.475 1,269,6000.475
30/03/2017 0.470 0.475 0.470 0.475 1,188,1000.475
29/03/2017 0.470 0.475 0.470 0.470 3,362,0000.470
28/03/2017 0.475 0.475 0.470 0.470 1,604,8000.470

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