Historical Price



Filter Dates:
From / / To / /

Historical price from Apr 20, 2018 to Jul 20, 2018

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2018 to 20/07/2018)
0.245 0.245 0.235 0.245 339,2000.245
Previous 2 weeks
(25/06/2018 to 06/07/2018)
0.250 0.260 0.235 0.245 835,6000.245
Previous 4 weeks
(24/05/2018 to 22/06/2018)
0.290 0.305 0.235 0.260 4,285,6000.260
Daily Historical Data
20/07/2018 0.240 0.245 0.240 0.245 65,0000.245
19/07/2018 0.240 0.245 0.240 0.245 34,6000.245
18/07/2018 0.235 0.240 0.235 0.240 63,5000.240
17/07/2018 0.235 0.240 0.235 0.240 41,0000.240
16/07/2018 0.240 0.240 0.235 0.240 19,5000.240
13/07/2018 0.240 0.240 0.235 0.240 47,8000.240
12/07/2018 0.245 0.245 0.245 0.245 8,1000.245
11/07/2018 - - - - 0-
10/07/2018 0.240 0.245 0.240 0.245 20,1000.245
09/07/2018 0.245 0.245 0.240 0.245 39,6000.245
06/07/2018 0.245 0.245 0.240 0.245 105,0000.245
05/07/2018 0.240 0.245 0.235 0.245 109,0000.245
04/07/2018 0.240 0.250 0.240 0.250 17,2000.250
03/07/2018 0.245 0.250 0.240 0.250 61,0000.250
02/07/2018 - - - - 0-
29/06/2018 0.250 0.255 0.250 0.255 30,1000.255
28/06/2018 0.250 0.255 0.250 0.255 30,1000.255
27/06/2018 0.255 0.255 0.250 0.255 91,5000.255
26/06/2018 0.250 0.255 0.250 0.255 21,0000.255
25/06/2018 0.250 0.260 0.250 0.260 31,5000.260
22/06/2018 0.250 0.260 0.250 0.260 12,0000.260
21/06/2018 0.255 0.260 0.255 0.260 136,5000.260
20/06/2018 0.260 0.270 0.255 0.270 88,1000.270
19/06/2018 - - - - 0-
18/06/2018 0.260 0.270 0.260 0.270 10,1000.270
14/06/2018 0.260 0.270 0.260 0.265 34,1000.265
13/06/2018 0.260 0.265 0.255 0.255 52,0000.255
12/06/2018 0.275 0.275 0.260 0.260 7,0000.260
11/06/2018 0.280 0.285 0.260 0.275 123,7000.275
08/06/2018 0.265 0.265 0.255 0.265 78,3000.265
07/06/2018 0.270 0.270 0.260 0.270 110,7000.270
06/06/2018 0.270 0.280 0.270 0.275 47,3000.275
05/06/2018 0.275 0.285 0.270 0.270 50,2000.270
04/06/2018 0.260 0.290 0.255 0.285 416,6000.285
01/06/2018 0.260 0.280 0.260 0.270 158,1000.270
31/05/2018 0.245 0.260 0.245 0.255 165,0000.255
30/05/2018 0.240 0.250 0.235 0.240 669,4000.240
28/05/2018 0.285 0.285 0.240 0.240 1,249,3000.240
25/05/2018 0.290 0.305 0.285 0.285 565,1000.285
24/05/2018 0.290 0.300 0.280 0.295 312,1000.295
23/05/2018 0.295 0.295 0.285 0.295 199,4000.295
22/05/2018 0.310 0.310 0.295 0.300 1,515,5000.300
21/05/2018 0.310 0.315 0.300 0.310 421,7000.310
18/05/2018 0.315 0.320 0.310 0.310 1,149,5000.310
17/05/2018 0.315 0.320 0.310 0.320 924,0000.320
16/05/2018 0.340 0.340 0.315 0.320 1,105,0000.320
15/05/2018 0.405 0.410 0.335 0.340 2,439,6000.340
14/05/2018 0.380 0.425 0.375 0.395 6,559,3000.395
08/05/2018 0.320 0.325 0.320 0.320 30,5000.320
07/05/2018 0.300 0.300 0.300 0.300 32,0000.300
04/05/2018 - - - - 0-
03/05/2018 - - - - 0-
02/05/2018 - - - - 0-
30/04/2018 - - - - 0-
27/04/2018 0.290 0.320 0.290 0.320 105,4000.320
26/04/2018 0.300 0.300 0.300 0.300 1,0000.300
25/04/2018 0.295 0.295 0.295 0.295 17,0000.295
24/04/2018 0.300 0.300 0.295 0.295 50,0000.295
23/04/2018 0.305 0.325 0.300 0.325 20,0000.325
20/04/2018 - - - - 0-

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