Historical Price



Filter Dates:
From / / To / /

Historical price from Nov 16, 2018 to Feb 18, 2019

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(31/01/2019 to 18/02/2019)
0.235 0.260 0.235 0.260 23,0000.260
Previous 2 weeks
(16/01/2019 to 30/01/2019)
0.255 0.260 0.235 0.240 330,3000.240
Previous 4 weeks
(17/12/2018 to 15/01/2019)
0.235 0.255 0.215 0.250 425,9000.250
Daily Historical Data
18/02/2019 - - - - 0-
15/02/2019 - - - - 0-
14/02/2019 - - - - 0-
13/02/2019 0.260 0.260 0.260 0.260 1,0000.260
12/02/2019 - - - - 0-
11/02/2019 - - - - 0-
08/02/2019 - - - - 0-
07/02/2019 - - - - 0-
04/02/2019 0.240 0.240 0.240 0.240 1,0000.240
31/01/2019 0.235 0.240 0.235 0.240 21,0000.240
30/01/2019 - - - - 0-
29/01/2019 - - - - 0-
28/01/2019 0.235 0.240 0.235 0.240 60,0000.240
25/01/2019 0.235 0.245 0.235 0.240 54,9000.240
24/01/2019 - - - - 0-
23/01/2019 0.235 0.240 0.235 0.240 55,0000.240
22/01/2019 0.245 0.245 0.240 0.240 10,0000.240
18/01/2019 0.235 0.245 0.235 0.245 61,0000.245
17/01/2019 0.240 0.250 0.235 0.250 56,4000.250
16/01/2019 0.255 0.255 0.255 0.255 10,0000.255
15/01/2019 0.250 0.250 0.250 0.250 5,0000.250
14/01/2019 - - - - 0-
11/01/2019 0.245 0.255 0.245 0.255 5,9000.255
10/01/2019 0.235 0.245 0.235 0.245 11,0000.245
09/01/2019 0.245 0.245 0.245 0.245 3,0000.245
08/01/2019 0.225 0.245 0.225 0.245 17,0000.245
07/01/2019 0.230 0.240 0.230 0.235 27,4000.235
04/01/2019 0.235 0.240 0.230 0.240 53,6000.240
03/01/2019 0.230 0.250 0.230 0.250 10,2000.250
02/01/2019 0.230 0.250 0.230 0.250 10,0000.250
31/12/2018 0.230 0.240 0.225 0.240 20,0000.240
28/12/2018 0.235 0.235 0.235 0.235 9,2000.235
27/12/2018 - - - - 0-
26/12/2018 0.230 0.240 0.225 0.240 63,7000.240
24/12/2018 0.240 0.240 0.230 0.230 40,5000.230
21/12/2018 0.240 0.240 0.240 0.240 8,0000.240
20/12/2018 - - - - 0-
19/12/2018 0.235 0.240 0.235 0.240 27,9000.240
18/12/2018 0.215 0.230 0.215 0.230 32,0000.230
17/12/2018 0.235 0.240 0.230 0.240 81,5000.240
14/12/2018 0.235 0.240 0.225 0.235 38,7000.235
13/12/2018 0.235 0.240 0.235 0.240 10,9000.240
12/12/2018 0.225 0.235 0.225 0.235 98,8000.235
11/12/2018 0.220 0.230 0.220 0.230 44,0000.230
10/12/2018 0.210 0.225 0.210 0.215 174,7000.215
07/12/2018 0.210 0.230 0.205 0.230 400,5000.230
06/12/2018 0.205 0.220 0.205 0.205 192,6000.205
05/12/2018 0.220 0.220 0.200 0.220 769,9000.220
04/12/2018 0.260 0.260 0.205 0.240 447,5000.240
03/12/2018 0.270 0.270 0.265 0.265 300,0000.265
30/11/2018 0.260 0.325 0.260 0.280 1,421,9000.280
29/11/2018 - - - - 0-
28/11/2018 0.255 0.265 0.255 0.265 21,0000.265
27/11/2018 0.265 0.275 0.260 0.270 302,2000.270
26/11/2018 0.265 0.290 0.260 0.260 1,517,7000.260
23/11/2018 0.265 0.270 0.265 0.270 42,0000.270
22/11/2018 0.255 0.260 0.250 0.250 730,0000.250
21/11/2018 0.260 0.275 0.255 0.260 232,0000.260
19/11/2018 0.250 0.260 0.245 0.255 193,0000.255
16/11/2018 0.240 0.250 0.235 0.245 91,1000.245

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