Historical Price

Filter Dates:
From / / To / /

Historical price from May 30, 2017 to Aug 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/08/2017 to 23/08/2017)
0.795 0.800 0.755 0.765 3,169,5000.765
Previous 2 weeks
(26/07/2017 to 08/08/2017)
0.785 0.795 0.780 0.795 6,674,0000.795
Previous 4 weeks
(28/06/2017 to 25/07/2017)
0.755 0.785 0.755 0.785 12,135,2000.785
Daily Historical Data
23/08/2017 0.770 0.770 0.755 0.765 413,7000.765
22/08/2017 0.760 0.770 0.760 0.770 179,9000.770
21/08/2017 0.765 0.765 0.755 0.755 281,0000.755
18/08/2017 0.765 0.770 0.760 0.765 492,1000.765
17/08/2017 0.770 0.770 0.770 0.770 48,3000.770
16/08/2017 0.770 0.770 0.760 0.770 531,4000.770
15/08/2017 0.800 0.800 0.795 0.795 279,5000.795
14/08/2017 0.795 0.800 0.790 0.800 232,0000.800
11/08/2017 0.790 0.800 0.790 0.795 427,3000.795
10/08/2017 0.795 0.795 0.790 0.795 284,3000.795
08/08/2017 0.790 0.795 0.790 0.795 1,052,0000.795
07/08/2017 0.790 0.790 0.785 0.790 457,7000.790
04/08/2017 0.785 0.790 0.780 0.785 894,9000.785
03/08/2017 0.780 0.785 0.780 0.785 341,3000.785
02/08/2017 0.790 0.795 0.780 0.780 1,396,1000.780
01/08/2017 0.790 0.795 0.790 0.795 761,1000.795
31/07/2017 0.785 0.790 0.785 0.790 224,5000.790
28/07/2017 0.785 0.785 0.780 0.785 140,0000.785
27/07/2017 0.785 0.785 0.780 0.785 1,185,3000.785
26/07/2017 0.785 0.785 0.780 0.785 221,1000.785
25/07/2017 0.780 0.785 0.780 0.785 597,4000.785
24/07/2017 0.780 0.780 0.775 0.780 289,5000.780
21/07/2017 0.775 0.780 0.775 0.780 304,8000.780
20/07/2017 0.770 0.780 0.770 0.775 1,318,3000.775
19/07/2017 0.775 0.775 0.770 0.770 306,9000.770
18/07/2017 0.770 0.775 0.765 0.775 620,8000.775
17/07/2017 0.770 0.770 0.765 0.765 154,3000.765
14/07/2017 0.765 0.770 0.765 0.770 880,8000.770
13/07/2017 0.765 0.765 0.760 0.765 147,0000.765
12/07/2017 0.760 0.765 0.760 0.765 525,4000.765
11/07/2017 0.760 0.765 0.760 0.765 768,6000.765
10/07/2017 0.760 0.760 0.755 0.760 665,9000.760
07/07/2017 0.760 0.760 0.755 0.760 202,4000.760
06/07/2017 0.755 0.760 0.755 0.760 389,5000.760
05/07/2017 0.760 0.760 0.755 0.760 623,0000.760
04/07/2017 0.760 0.760 0.755 0.755 375,9000.755
03/07/2017 0.760 0.760 0.755 0.755 1,052,4000.755
30/06/2017 0.765 0.770 0.755 0.760 1,247,3000.760
29/06/2017 0.755 0.770 0.755 0.770 1,437,3000.770
28/06/2017 0.755 0.760 0.755 0.760 227,7000.760
27/06/2017 0.760 0.760 0.750 0.760 139,9000.760
23/06/2017 0.755 0.760 0.755 0.760 480,2000.760
22/06/2017 0.755 0.755 0.750 0.755 346,0000.755
21/06/2017 0.755 0.755 0.750 0.755 413,9000.755
20/06/2017 0.750 0.755 0.745 0.755 1,478,1000.755
19/06/2017 0.750 0.750 0.745 0.750 341,2000.750
16/06/2017 0.750 0.750 0.745 0.750 424,0000.750
15/06/2017 0.755 0.755 0.750 0.755 169,2000.755
14/06/2017 0.750 0.755 0.750 0.755 42,3000.755
13/06/2017 0.755 0.755 0.750 0.755 157,8000.755
12/06/2017 0.745 0.755 0.745 0.755 482,4000.755
09/06/2017 0.745 0.750 0.740 0.745 611,6000.745
08/06/2017 0.750 0.755 0.750 0.755 382,3000.755
07/06/2017 0.750 0.755 0.750 0.755 44,3000.755
06/06/2017 0.755 0.755 0.750 0.755 243,4000.755
05/06/2017 0.755 0.755 0.750 0.755 360,9000.755
02/06/2017 0.755 0.760 0.750 0.755 552,4000.755
01/06/2017 0.750 0.755 0.745 0.750 117,7000.750
31/05/2017 0.750 0.755 0.750 0.750 207,2000.750
30/05/2017 0.750 0.750 0.750 0.750 126,1000.750

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