Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 21, 2018 to Jun 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/06/2018 to 18/06/2018)
0.765 0.775 0.755 0.760 1,934,5000.760
Previous 2 weeks
(18/05/2018 to 01/06/2018)
0.770 0.775 0.760 0.765 1,794,4000.765
Previous 4 weeks
(19/04/2018 to 17/05/2018)
0.775 0.780 0.765 0.775 3,407,9000.775
Daily Historical Data
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
17/05/2018 0.770 0.775 0.770 0.775 516,1000.775
16/05/2018 0.770 0.775 0.770 0.770 150,9000.770
15/05/2018 0.775 0.775 0.770 0.775 20,9000.775
14/05/2018 0.775 0.775 0.770 0.770 250,3000.770
11/05/2018 0.775 0.775 0.765 0.775 180,4000.775
10/05/2018 0.775 0.775 0.770 0.775 23,9000.775
09/05/2018 0.770 0.775 0.770 0.775 375,5000.775
08/05/2018 0.775 0.775 0.770 0.775 34,7000.775
07/05/2018 0.770 0.775 0.765 0.775 402,5000.775
04/05/2018 0.775 0.775 0.770 0.775 150,2000.775
03/05/2018 0.775 0.780 0.770 0.780 127,7000.780
02/05/2018 0.780 0.780 0.770 0.775 130,1000.775
30/04/2018 0.775 0.780 0.775 0.780 76,5000.780
27/04/2018 0.775 0.780 0.775 0.775 79,7000.775
26/04/2018 0.770 0.775 0.770 0.775 70,0000.775
25/04/2018 0.770 0.770 0.770 0.770 148,6000.770
24/04/2018 0.770 0.775 0.770 0.775 12,3000.775
23/04/2018 0.775 0.775 0.770 0.775 485,4000.775
20/04/2018 0.775 0.775 0.775 0.775 74,4000.775
19/04/2018 0.775 0.780 0.775 0.780 97,8000.780
18/04/2018 0.775 0.780 0.775 0.780 110,0000.780
17/04/2018 0.775 0.775 0.770 0.775 35,0000.775
16/04/2018 0.780 0.780 0.770 0.775 301,6000.775
13/04/2018 0.780 0.780 0.780 0.780 16,8000.780
12/04/2018 0.780 0.785 0.775 0.780 112,3000.780
11/04/2018 0.775 0.790 0.775 0.790 108,9000.790
10/04/2018 0.775 0.780 0.760 0.775 605,6000.775
09/04/2018 0.775 0.780 0.775 0.775 32,5000.775
06/04/2018 0.770 0.780 0.770 0.770 240,8000.770
05/04/2018 0.770 0.780 0.770 0.780 192,8000.780
04/04/2018 0.780 0.780 0.770 0.770 349,1000.770
03/04/2018 0.775 0.785 0.775 0.785 96,6000.785
02/04/2018 0.790 0.790 0.780 0.780 119,2000.780
29/03/2018 0.790 0.790 0.780 0.790 181,1000.790
28/03/2018 0.785 0.785 0.780 0.780 13,3000.780
27/03/2018 0.780 0.785 0.780 0.785 99,9000.785
26/03/2018 0.775 0.780 0.775 0.780 25,0000.780
23/03/2018 0.780 0.780 0.780 0.780 175,0000.780
22/03/2018 0.785 0.785 0.780 0.780 94,0000.780
21/03/2018 0.790 0.790 0.785 0.785 75,2000.785

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