Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2017 to Jan 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2018 to 19/01/2018)
0.285 0.300 0.245 0.260 48,218,4000.260
Previous 2 weeks
(21/12/2017 to 05/01/2018)
0.220 0.300 0.210 0.285 107,387,5000.285
Previous 4 weeks
(22/11/2017 to 20/12/2017)
0.255 0.260 0.220 0.220 26,031,5000.220
Daily Historical Data
19/01/2018 0.250 0.260 0.250 0.260 1,280,5000.260
18/01/2018 0.255 0.255 0.245 0.250 1,610,1000.250
17/01/2018 0.265 0.265 0.250 0.250 1,531,6000.250
16/01/2018 0.275 0.275 0.260 0.265 4,090,7000.265
15/01/2018 0.270 0.275 0.270 0.270 4,600,2000.270
12/01/2018 0.270 0.275 0.260 0.265 2,997,6000.265
11/01/2018 0.280 0.280 0.265 0.265 3,785,3000.265
10/01/2018 0.290 0.295 0.280 0.285 5,674,4000.285
09/01/2018 0.295 0.300 0.280 0.285 7,307,3000.285
08/01/2018 0.285 0.300 0.285 0.295 15,340,7000.295
05/01/2018 0.280 0.300 0.280 0.285 16,699,3000.285
04/01/2018 0.265 0.285 0.265 0.275 9,721,2000.275
03/01/2018 0.245 0.265 0.240 0.260 14,389,9000.260
02/01/2018 0.230 0.245 0.230 0.245 3,141,6000.245
29/12/2017 0.230 0.235 0.230 0.230 1,438,4000.230
28/12/2017 0.235 0.235 0.230 0.235 663,0000.235
27/12/2017 0.230 0.245 0.230 0.235 7,919,9000.235
26/12/2017 0.220 0.225 0.210 0.225 3,747,4000.225
22/12/2017 0.225 0.225 0.220 0.220 634,4000.220
21/12/2017 0.220 0.230 0.220 0.225 814,0000.225
20/12/2017 0.220 0.225 0.220 0.220 1,054,8000.220
19/12/2017 0.225 0.225 0.220 0.225 888,5000.225
18/12/2017 0.225 0.230 0.220 0.225 2,101,4000.225
15/12/2017 0.230 0.230 0.225 0.230 565,8000.230
14/12/2017 0.230 0.235 0.225 0.230 1,677,6000.230
13/12/2017 0.230 0.230 0.225 0.230 1,254,7000.230
12/12/2017 0.225 0.230 0.220 0.230 2,798,2000.230
11/12/2017 0.220 0.225 0.220 0.225 1,180,0000.225
08/12/2017 0.225 0.230 0.225 0.230 767,4000.230
07/12/2017 0.230 0.235 0.225 0.230 3,136,9000.230
06/12/2017 0.235 0.245 0.235 0.240 2,445,5000.240
05/12/2017 0.240 0.240 0.235 0.235 1,033,0000.235
04/12/2017 0.240 0.240 0.235 0.240 340,0000.240
30/11/2017 0.240 0.240 0.240 0.240 559,9000.240
29/11/2017 0.240 0.245 0.235 0.240 856,2000.240
28/11/2017 0.245 0.245 0.240 0.240 1,375,1000.240
27/11/2017 0.250 0.255 0.245 0.245 599,0000.245
24/11/2017 0.250 0.255 0.250 0.250 944,0000.250
23/11/2017 0.255 0.255 0.250 0.250 1,221,7000.250
22/11/2017 0.255 0.260 0.255 0.260 1,231,8000.260
21/11/2017 0.255 0.255 0.245 0.250 1,526,0000.250
20/11/2017 0.265 0.270 0.260 0.260 1,093,2000.260
17/11/2017 0.260 0.270 0.255 0.265 1,812,0000.265
16/11/2017 0.270 0.270 0.260 0.260 2,624,4000.260
15/11/2017 0.275 0.275 0.265 0.270 1,599,5000.270
14/11/2017 0.285 0.285 0.275 0.275 1,468,8000.275
13/11/2017 0.290 0.290 0.280 0.285 3,139,7000.285
10/11/2017 0.280 0.290 0.280 0.285 3,066,2000.285
09/11/2017 0.280 0.285 0.275 0.280 2,556,1000.280
08/11/2017 0.285 0.290 0.280 0.280 2,064,7000.280
07/11/2017 0.285 0.290 0.280 0.290 4,344,5000.290
06/11/2017 0.285 0.290 0.280 0.280 2,905,0000.280
03/11/2017 0.285 0.285 0.280 0.285 1,773,7000.285
02/11/2017 0.290 0.295 0.285 0.285 3,000,0000.285
01/11/2017 0.285 0.295 0.285 0.290 5,887,9000.290
31/10/2017 0.290 0.295 0.280 0.280 1,600,3000.280
30/10/2017 0.285 0.295 0.285 0.290 5,801,4000.290
27/10/2017 0.270 0.285 0.270 0.280 4,230,9000.280
26/10/2017 0.270 0.270 0.265 0.265 781,5000.265
25/10/2017 0.270 0.275 0.270 0.270 1,739,8000.270

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