Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 28, 2016 to Mar 27, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/03/2017 to 27/03/2017)
0.470 0.480 0.470 0.475 19,990,5000.475
Previous 2 weeks
(28/02/2017 to 13/03/2017)
0.465 0.480 0.465 0.470 46,432,8000.470
Previous 4 weeks
(26/01/2017 to 27/02/2017)
0.465 0.470 0.455 0.465 150,497,1000.465
Daily Historical Data
27/03/2017 0.470 0.475 0.470 0.475 4,200,0000.475
24/03/2017 0.475 0.475 0.475 0.475 129,5000.475
23/03/2017 0.470 0.480 0.470 0.475 1,471,8000.475
22/03/2017 0.470 0.475 0.470 0.470 697,0000.470
21/03/2017 0.470 0.480 0.470 0.475 2,207,5000.475
20/03/2017 0.475 0.475 0.470 0.475 1,161,8000.475
17/03/2017 0.470 0.480 0.470 0.470 5,625,7000.470
16/03/2017 0.475 0.475 0.470 0.470 382,1000.470
15/03/2017 0.475 0.475 0.470 0.475 2,219,7000.475
14/03/2017 0.470 0.475 0.470 0.475 1,895,4000.475
13/03/2017 0.475 0.475 0.470 0.470 414,6000.470
10/03/2017 0.475 0.480 0.470 0.475 3,406,1000.475
09/03/2017 0.470 0.475 0.470 0.470 300,1000.470
08/03/2017 0.475 0.475 0.470 0.470 806,1000.470
07/03/2017 0.470 0.475 0.470 0.475 5,003,9000.475
06/03/2017 0.465 0.470 0.465 0.465 3,431,3000.465
03/03/2017 0.465 0.470 0.465 0.465 4,670,8000.465
02/03/2017 0.465 0.470 0.465 0.465 2,817,6000.465
01/03/2017 0.465 0.465 0.465 0.465 2,241,5000.465
28/02/2017 0.465 0.465 0.465 0.465 3,350,3000.465
27/02/2017 0.465 0.470 0.465 0.465 899,6000.465
24/02/2017 0.465 0.470 0.465 0.465 2,468,0000.465
23/02/2017 0.460 0.465 0.460 0.465 4,654,8000.465
22/02/2017 0.465 0.465 0.460 0.460 1,644,2000.460
21/02/2017 0.470 0.470 0.465 0.465 3,387,3000.465
20/02/2017 0.465 0.470 0.460 0.470 12,412,0000.470
17/02/2017 0.465 0.465 0.460 0.465 4,554,4000.465
16/02/2017 0.465 0.465 0.460 0.465 24,738,7000.465
15/02/2017 0.460 0.465 0.460 0.465 5,819,4000.465
14/02/2017 0.460 0.465 0.455 0.465 13,441,2000.465
13/02/2017 0.460 0.460 0.455 0.460 4,555,8000.460
10/02/2017 0.460 0.460 0.455 0.455 1,066,1000.455
08/02/2017 0.460 0.460 0.455 0.455 6,599,3000.455
07/02/2017 0.460 0.460 0.455 0.455 2,149,6000.455
06/02/2017 0.455 0.460 0.455 0.455 6,505,3000.455
03/02/2017 0.460 0.465 0.455 0.460 4,241,3000.460
02/02/2017 0.465 0.465 0.455 0.455 41,458,6000.455
31/01/2017 0.465 0.465 0.460 0.460 1,624,4000.460
27/01/2017 0.460 0.465 0.460 0.460 305,1000.460
26/01/2017 0.465 0.465 0.460 0.460 7,972,0000.460
25/01/2017 0.465 0.465 0.460 0.460 3,305,8000.460
24/01/2017 0.460 0.470 0.460 0.460 13,073,3000.460
23/01/2017 0.465 0.470 0.455 0.455 12,017,4000.455
20/01/2017 0.460 0.480 0.460 0.465 54,658,4000.465
19/01/2017 - - - - 0-
18/01/2017 0.450 0.455 0.430 0.435 10,100,0000.435
17/01/2017 0.425 0.455 0.420 0.445 12,817,4000.445
16/01/2017 0.440 0.445 0.420 0.425 5,766,3000.425
13/01/2017 0.400 0.445 0.400 0.430 16,132,2000.430
12/01/2017 0.400 0.405 0.400 0.400 3,317,5000.400
11/01/2017 0.400 0.405 0.390 0.400 2,618,8000.400
10/01/2017 0.385 0.415 0.385 0.400 8,715,4000.400
09/01/2017 0.380 0.395 0.380 0.390 3,472,6000.390
06/01/2017 0.395 0.395 0.375 0.380 2,562,1000.380
05/01/2017 0.395 0.400 0.390 0.390 1,940,5000.390
04/01/2017 0.390 0.400 0.390 0.390 2,705,8000.390
03/01/2017 0.365 0.400 0.365 0.395 3,828,1000.395
30/12/2016 0.380 0.380 0.365 0.365 1,458,7000.365
29/12/2016 0.385 0.390 0.380 0.380 739,0000.380
28/12/2016 0.385 0.390 0.380 0.385 4,484,0000.385

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