Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 27, 2017 to May 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/05/2017 to 24/05/2017)
0.335 0.335 0.285 0.290 49,959,2000.290
Previous 2 weeks
(25/04/2017 to 09/05/2017)
0.470 0.475 0.285 0.330 174,631,7000.330
Previous 4 weeks
(27/03/2017 to 21/04/2017)
0.470 0.480 0.470 0.470 38,084,4000.470
Daily Historical Data
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
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

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