Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 26, 2017 to Apr 25, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/04/2017 to 25/04/2017)
0.475 0.480 0.470 0.475 19,769,3000.475
Previous 2 weeks
(28/03/2017 to 10/04/2017)
0.475 0.480 0.470 0.475 36,449,0000.475
Previous 4 weeks
(28/02/2017 to 27/03/2017)
0.465 0.480 0.465 0.475 46,432,8000.475
Daily Historical Data
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
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

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