Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 24, 2018 to Jan 18, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/01/2019 to 18/01/2019)
0.725 0.750 0.725 0.745 848,9000.745
Previous 2 weeks
(20/12/2018 to 04/01/2019)
0.720 0.725 0.710 0.725 715,3000.725
Previous 4 weeks
(22/11/2018 to 19/12/2018)
0.730 0.745 0.720 0.720 2,358,3000.720
Daily Historical Data
18/01/2019 0.745 0.745 0.745 0.745 45,2000.745
17/01/2019 0.750 0.750 0.745 0.745 254,8000.745
16/01/2019 0.745 0.745 0.740 0.745 45,4000.745
15/01/2019 0.740 0.745 0.740 0.745 10,5000.745
14/01/2019 0.750 0.750 0.735 0.735 57,5000.735
11/01/2019 0.735 0.735 0.730 0.735 111,3000.735
10/01/2019 0.740 0.740 0.740 0.740 29,5000.740
09/01/2019 0.735 0.740 0.730 0.740 135,9000.740
08/01/2019 0.735 0.735 0.735 0.735 1000.735
07/01/2019 0.725 0.735 0.725 0.735 158,7000.735
04/01/2019 0.725 0.725 0.725 0.725 1,2000.725
03/01/2019 0.720 0.725 0.720 0.725 47,0000.725
02/01/2019 0.725 0.725 0.720 0.725 66,5000.725
31/12/2018 0.725 0.725 0.725 0.725 39,2000.725
28/12/2018 0.725 0.725 0.720 0.720 25,8000.720
27/12/2018 0.725 0.725 0.715 0.725 45,1000.725
26/12/2018 0.715 0.720 0.715 0.720 5,3000.720
24/12/2018 0.715 0.715 0.710 0.715 113,3000.715
21/12/2018 0.715 0.720 0.715 0.720 51,7000.720
20/12/2018 0.720 0.720 0.715 0.715 320,2000.715
19/12/2018 0.725 0.725 0.720 0.720 423,3000.720
18/12/2018 0.730 0.730 0.720 0.725 181,8000.725
17/12/2018 0.730 0.730 0.730 0.730 208,6000.730
14/12/2018 0.735 0.735 0.735 0.735 21,1000.735
13/12/2018 0.735 0.735 0.730 0.730 67,9000.730
12/12/2018 0.730 0.735 0.730 0.735 15,8000.735
11/12/2018 0.730 0.730 0.725 0.730 70,3000.730
10/12/2018 0.730 0.730 0.725 0.730 143,7000.730
07/12/2018 0.730 0.735 0.725 0.735 164,5000.735
06/12/2018 0.730 0.730 0.720 0.730 216,5000.730
05/12/2018 0.730 0.730 0.725 0.730 56,6000.730
04/12/2018 0.735 0.735 0.730 0.730 104,0000.730
03/12/2018 0.735 0.740 0.735 0.735 45,2000.735
30/11/2018 0.735 0.740 0.735 0.740 10,2000.740
29/11/2018 0.735 0.740 0.735 0.735 144,8000.735
28/11/2018 0.740 0.740 0.730 0.735 102,1000.735
27/11/2018 0.730 0.740 0.730 0.740 239,4000.740
26/11/2018 0.735 0.745 0.735 0.745 24,5000.745
23/11/2018 0.730 0.735 0.730 0.730 118,0000.730
22/11/2018 - - - - 0-
21/11/2018 0.725 0.730 0.725 0.730 22,6000.730
20/11/2018 0.730 0.730 0.730 0.730 17,0000.730
19/11/2018 0.750 0.750 0.730 0.735 132,6000.735
16/11/2018 0.750 0.750 0.750 0.750 6,7000.750
15/11/2018 0.750 0.750 0.750 0.750 53,4000.750
14/11/2018 0.735 0.745 0.735 0.735 24,2000.735
13/11/2018 0.730 0.735 0.725 0.735 71,1000.735
12/11/2018 0.745 0.745 0.735 0.735 12,9000.735
09/11/2018 0.730 0.740 0.730 0.740 57,0000.740
08/11/2018 0.730 0.740 0.730 0.740 68,0000.740
07/11/2018 0.735 0.735 0.735 0.735 48,0000.735
05/11/2018 0.725 0.735 0.725 0.730 33,2000.730
02/11/2018 0.730 0.730 0.725 0.725 93,5000.725
01/11/2018 0.725 0.725 0.725 0.725 24,2000.725
31/10/2018 0.730 0.730 0.725 0.730 83,0000.730
30/10/2018 0.730 0.730 0.725 0.725 80,4000.725
29/10/2018 0.730 0.730 0.720 0.725 154,5000.725
26/10/2018 0.730 0.730 0.725 0.730 95,3000.730
25/10/2018 0.730 0.730 0.730 0.730 224,6000.730
24/10/2018 0.735 0.740 0.730 0.735 63,8000.735

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