Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 25, 2018 to Oct 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/10/2018 to 18/10/2018)
0.760 0.760 0.735 0.745 1,158,0000.745
Previous 2 weeks
(21/09/2018 to 04/10/2018)
0.755 0.760 0.745 0.755 1,584,2000.755
Previous 4 weeks
(24/08/2018 to 20/09/2018)
0.765 0.770 0.750 0.760 2,512,1000.760
Daily Historical Data
18/10/2018 0.740 0.745 0.740 0.745 28,3000.745
17/10/2018 0.740 0.740 0.735 0.740 104,0000.740
16/10/2018 0.740 0.740 0.735 0.735 28,3000.735
15/10/2018 0.750 0.750 0.740 0.740 216,4000.740
12/10/2018 0.740 0.750 0.740 0.750 113,7000.750
11/10/2018 0.745 0.750 0.740 0.740 222,6000.740
10/10/2018 0.755 0.755 0.750 0.755 69,6000.755
09/10/2018 0.755 0.755 0.750 0.755 96,5000.755
08/10/2018 0.755 0.755 0.750 0.750 237,4000.750
05/10/2018 0.760 0.760 0.755 0.755 41,2000.755
04/10/2018 0.750 0.755 0.750 0.755 55,7000.755
03/10/2018 0.750 0.760 0.750 0.755 287,2000.755
02/10/2018 0.755 0.760 0.750 0.760 318,5000.760
01/10/2018 0.755 0.760 0.755 0.755 81,9000.755
28/09/2018 0.755 0.760 0.755 0.755 104,2000.755
27/09/2018 0.750 0.750 0.750 0.750 106,1000.750
26/09/2018 0.760 0.760 0.750 0.750 184,4000.750
25/09/2018 - - - - 0-
24/09/2018 0.750 0.760 0.750 0.760 237,3000.760
21/09/2018 0.755 0.760 0.745 0.755 208,9000.755
20/09/2018 0.760 0.760 0.750 0.760 1,7000.760
19/09/2018 0.750 0.760 0.750 0.760 36,0000.760
18/09/2018 0.750 0.755 0.750 0.750 73,2000.750
17/09/2018 0.760 0.760 0.750 0.750 606,8000.750
14/09/2018 0.760 0.760 0.750 0.755 34,9000.755
13/09/2018 0.770 0.770 0.750 0.755 121,7000.755
12/09/2018 0.760 0.760 0.750 0.750 39,8000.750
11/09/2018 0.755 0.760 0.750 0.760 41,0000.760
10/09/2018 0.760 0.760 0.750 0.750 189,1000.750
07/09/2018 0.760 0.760 0.750 0.760 31,5000.760
06/09/2018 0.755 0.760 0.750 0.760 177,0000.760
05/09/2018 0.765 0.765 0.755 0.760 228,7000.760
04/09/2018 0.755 0.765 0.755 0.765 71,7000.765
03/09/2018 0.765 0.765 0.755 0.765 88,6000.765
31/08/2018 0.760 0.765 0.760 0.765 11,6000.765
30/08/2018 0.760 0.765 0.755 0.765 336,5000.765
29/08/2018 0.765 0.765 0.755 0.765 192,6000.765
28/08/2018 0.765 0.765 0.760 0.760 23,9000.760
27/08/2018 0.765 0.770 0.760 0.760 137,0000.760
24/08/2018 0.765 0.765 0.765 0.765 68,8000.765
23/08/2018 0.765 0.765 0.760 0.765 109,1000.765
21/08/2018 0.765 0.770 0.765 0.770 16,0000.770
20/08/2018 0.760 0.760 0.760 0.760 30,4000.760
17/08/2018 0.760 0.760 0.760 0.760 37,4000.760
16/08/2018 0.765 0.765 0.755 0.755 118,2000.755
15/08/2018 0.760 0.765 0.760 0.765 185,9000.765
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

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