Historical Price

Filter Dates:
From / / To / /

Historical price from May 18, 2018 to Aug 14, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(31/07/2018 to 14/08/2018)
0.785 0.800 0.770 0.790 1,647,0000.790
Previous 2 weeks
(17/07/2018 to 30/07/2018)
0.770 0.795 0.770 0.780 1,208,6000.780
Previous 4 weeks
(19/06/2018 to 16/07/2018)
0.760 0.785 0.745 0.775 2,340,5000.775
Daily Historical Data
14/08/2018 0.795 0.795 0.785 0.790 363,2000.790
13/08/2018 0.790 0.800 0.790 0.795 154,8000.795
10/08/2018 0.780 0.790 0.780 0.785 334,5000.785
08/08/2018 0.780 0.780 0.775 0.775 167,6000.775
07/08/2018 0.770 0.780 0.770 0.780 223,2000.780
06/08/2018 0.780 0.780 0.770 0.770 88,3000.770
03/08/2018 0.785 0.785 0.770 0.780 209,5000.780
02/08/2018 0.780 0.790 0.780 0.790 18,6000.790
01/08/2018 0.785 0.785 0.780 0.780 73,3000.780
31/07/2018 0.785 0.790 0.785 0.785 14,0000.785
30/07/2018 0.780 0.780 0.780 0.780 5,0000.780
27/07/2018 0.795 0.795 0.785 0.790 257,6000.790
26/07/2018 0.790 0.795 0.790 0.795 93,4000.795
25/07/2018 0.785 0.795 0.785 0.785 225,8000.785
24/07/2018 0.785 0.785 0.785 0.785 54,0000.785
23/07/2018 0.780 0.790 0.780 0.790 121,8000.790
20/07/2018 0.785 0.785 0.785 0.785 37,2000.785
19/07/2018 0.780 0.780 0.780 0.780 14,3000.780
18/07/2018 0.770 0.780 0.770 0.780 271,5000.780
17/07/2018 0.770 0.780 0.770 0.780 128,0000.780
16/07/2018 0.785 0.785 0.775 0.775 90,7000.775
13/07/2018 0.780 0.785 0.770 0.785 201,3000.785
12/07/2018 0.770 0.780 0.770 0.780 104,6000.780
11/07/2018 0.765 0.775 0.765 0.770 81,3000.770
10/07/2018 0.765 0.770 0.760 0.765 127,6000.765
09/07/2018 0.760 0.775 0.760 0.765 227,7000.765
06/07/2018 0.760 0.760 0.755 0.760 38,5000.760
05/07/2018 0.760 0.765 0.755 0.765 38,1000.765
04/07/2018 0.760 0.760 0.755 0.760 8,6000.760
03/07/2018 0.760 0.760 0.755 0.760 74,9000.760
02/07/2018 0.760 0.765 0.755 0.760 118,6000.760
29/06/2018 0.755 0.760 0.755 0.760 91,8000.760
28/06/2018 0.750 0.755 0.750 0.755 29,1000.755
27/06/2018 0.750 0.755 0.750 0.750 35,9000.750
26/06/2018 0.750 0.750 0.745 0.750 232,2000.750
25/06/2018 0.755 0.755 0.750 0.755 51,4000.755
22/06/2018 0.760 0.760 0.750 0.755 100,9000.755
21/06/2018 - - - - 0-
20/06/2018 0.750 0.765 0.745 0.765 264,8000.765
19/06/2018 0.760 0.760 0.745 0.745 422,5000.745
18/06/2018 0.765 0.765 0.755 0.760 181,1000.760
14/06/2018 0.765 0.765 0.760 0.765 538,9000.765
13/06/2018 0.765 0.770 0.765 0.765 132,8000.765
12/06/2018 0.775 0.775 0.765 0.770 57,3000.770
11/06/2018 0.765 0.770 0.765 0.770 10,4000.770
08/06/2018 0.765 0.765 0.765 0.765 174,7000.765
07/06/2018 0.765 0.765 0.765 0.765 142,9000.765
06/06/2018 0.760 0.765 0.760 0.765 206,9000.765
05/06/2018 0.760 0.765 0.760 0.765 174,0000.765
04/06/2018 0.765 0.765 0.760 0.765 315,5000.765
01/06/2018 0.765 0.765 0.760 0.765 500,0000.765
31/05/2018 0.770 0.770 0.765 0.765 313,3000.765
30/05/2018 0.765 0.770 0.765 0.770 83,4000.770
28/05/2018 0.765 0.770 0.765 0.765 88,3000.765
25/05/2018 0.765 0.770 0.765 0.765 65,8000.765
24/05/2018 0.770 0.770 0.765 0.765 93,6000.765
23/05/2018 0.770 0.770 0.765 0.770 32,4000.770
22/05/2018 0.770 0.770 0.770 0.770 303,3000.770
21/05/2018 0.770 0.775 0.765 0.770 116,6000.770
18/05/2018 0.770 0.775 0.765 0.775 197,7000.775

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