Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 27, 2017 to Feb 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/02/2018 to 21/02/2018)
0.780 0.800 0.770 0.795 4,713,7000.795
Previous 2 weeks
(24/01/2018 to 06/02/2018)
0.800 0.825 0.765 0.780 5,047,8000.780
Previous 4 weeks
(26/12/2017 to 23/01/2018)
0.765 0.800 0.760 0.795 9,651,0000.795
Daily Historical Data
21/02/2018 0.800 0.800 0.790 0.795 382,3000.795
20/02/2018 0.790 0.800 0.790 0.790 1,144,2000.790
19/02/2018 0.780 0.795 0.780 0.790 1,237,3000.790
15/02/2018 0.780 0.780 0.780 0.780 100,0000.780
14/02/2018 0.780 0.785 0.780 0.780 171,2000.780
13/02/2018 0.785 0.785 0.780 0.780 191,3000.780
12/02/2018 0.785 0.785 0.775 0.785 266,9000.785
09/02/2018 0.775 0.785 0.770 0.785 326,7000.785
08/02/2018 0.785 0.790 0.780 0.785 168,8000.785
07/02/2018 0.780 0.795 0.780 0.790 725,0000.790
06/02/2018 0.780 0.785 0.765 0.780 846,8000.780
05/02/2018 0.800 0.800 0.785 0.790 771,0000.790
02/02/2018 0.810 0.815 0.800 0.805 537,2000.805
01/02/2018 0.810 0.815 0.810 0.815 237,8000.815
31/01/2018 0.805 0.810 0.800 0.810 210,2000.810
30/01/2018 0.815 0.815 0.805 0.810 237,9000.810
29/01/2018 0.810 0.825 0.810 0.815 605,5000.815
26/01/2018 0.810 0.810 0.810 0.810 65,9000.810
25/01/2018 0.810 0.815 0.805 0.805 380,9000.805
24/01/2018 0.800 0.805 0.800 0.805 1,154,6000.805
23/01/2018 0.795 0.800 0.795 0.795 1,350,4000.795
22/01/2018 0.790 0.795 0.790 0.790 554,4000.790
19/01/2018 0.790 0.790 0.785 0.790 396,5000.790
18/01/2018 0.785 0.790 0.780 0.790 284,5000.790
17/01/2018 0.790 0.790 0.785 0.785 213,8000.785
16/01/2018 0.790 0.790 0.785 0.790 628,8000.790
15/01/2018 0.785 0.790 0.780 0.785 354,6000.785
12/01/2018 0.785 0.785 0.780 0.785 224,9000.785
11/01/2018 0.790 0.790 0.780 0.780 503,6000.780
10/01/2018 0.790 0.795 0.785 0.785 362,9000.785
09/01/2018 0.790 0.790 0.780 0.785 679,1000.785
08/01/2018 0.795 0.795 0.790 0.790 71,8000.790
05/01/2018 0.785 0.800 0.785 0.800 1,830,3000.800
04/01/2018 0.785 0.785 0.775 0.785 278,8000.785
03/01/2018 0.780 0.785 0.780 0.785 452,1000.785
02/01/2018 0.775 0.780 0.775 0.775 359,7000.775
29/12/2017 0.770 0.775 0.770 0.775 210,3000.775
28/12/2017 0.770 0.770 0.770 0.770 171,9000.770
27/12/2017 0.765 0.775 0.765 0.775 617,1000.775
26/12/2017 0.765 0.765 0.760 0.760 105,5000.760
22/12/2017 0.765 0.765 0.760 0.760 78,5000.760
21/12/2017 0.765 0.765 0.760 0.765 264,1000.765
20/12/2017 0.765 0.765 0.760 0.765 417,4000.765
19/12/2017 0.765 0.765 0.760 0.765 90,2000.765
18/12/2017 0.760 0.760 0.755 0.760 461,7000.760
15/12/2017 0.760 0.760 0.755 0.760 744,2000.760
14/12/2017 0.760 0.765 0.760 0.765 710,7000.765
13/12/2017 0.765 0.765 0.755 0.760 564,3000.760
12/12/2017 0.760 0.765 0.755 0.760 427,2000.760
11/12/2017 0.765 0.765 0.760 0.760 392,1000.760
08/12/2017 0.760 0.760 0.755 0.760 304,0000.760
07/12/2017 0.765 0.765 0.760 0.765 758,4000.765
06/12/2017 0.765 0.765 0.760 0.765 82,8000.765
05/12/2017 0.765 0.765 0.760 0.765 538,0000.765
04/12/2017 0.760 0.765 0.755 0.760 325,3000.760
01/12/2017 0.760 0.760 0.760 0.760 554,7000.760
30/11/2017 0.755 0.760 0.755 0.755 157,4000.755
29/11/2017 0.755 0.760 0.750 0.760 1,140,2000.760
28/11/2017 0.755 0.755 0.750 0.755 182,5000.755
27/11/2017 0.755 0.755 0.750 0.755 439,8000.755

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