Historical Price



Filter Dates:
From / / To / /

Historical price from Jun 26, 2018 to Sep 24, 2018

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/09/2018 to 24/09/2018)
0.255 0.270 0.225 0.240 1,455,3000.240
Previous 2 weeks
(21/08/2018 to 05/09/2018)
0.255 0.285 0.225 0.250 3,607,5000.250
Previous 4 weeks
(24/07/2018 to 20/08/2018)
0.250 0.255 0.235 0.240 2,772,3000.240
Daily Historical Data
24/09/2018 0.240 0.240 0.235 0.240 25,0000.240
21/09/2018 0.240 0.240 0.230 0.240 345,8000.240
20/09/2018 0.230 0.240 0.230 0.240 75,3000.240
19/09/2018 0.230 0.235 0.230 0.235 272,9000.235
18/09/2018 0.240 0.240 0.230 0.235 309,6000.235
14/09/2018 0.235 0.255 0.235 0.240 56,2000.240
13/09/2018 0.250 0.250 0.240 0.250 25,0000.250
12/09/2018 0.245 0.255 0.225 0.250 231,3000.250
07/09/2018 0.255 0.255 0.245 0.245 19,0000.245
06/09/2018 0.255 0.270 0.245 0.245 95,2000.245
05/09/2018 0.255 0.280 0.245 0.250 140,2000.250
04/09/2018 0.260 0.260 0.250 0.250 80,0000.250
03/09/2018 0.250 0.265 0.250 0.265 40,6000.265
30/08/2018 0.260 0.275 0.255 0.270 65,4000.270
29/08/2018 0.270 0.285 0.270 0.280 246,0000.280
28/08/2018 0.285 0.285 0.265 0.275 168,0000.275
27/08/2018 0.265 0.270 0.265 0.270 138,6000.270
24/08/2018 0.260 0.280 0.260 0.265 435,5000.265
23/08/2018 0.260 0.265 0.260 0.260 333,7000.260
21/08/2018 0.255 0.280 0.240 0.260 504,2000.260
20/08/2018 0.240 0.240 0.240 0.240 10,0000.240
17/08/2018 0.250 0.250 0.250 0.250 125,0000.250
16/08/2018 0.250 0.250 0.245 0.245 15,0000.245
15/08/2018 0.255 0.255 0.240 0.250 35,0000.250
14/08/2018 0.250 0.255 0.250 0.250 85,0000.250
13/08/2018 0.250 0.255 0.250 0.250 108,0000.250
10/08/2018 0.250 0.250 0.245 0.245 75,0000.245
09/08/2018 0.250 0.255 0.245 0.245 260,1000.245
08/08/2018 0.250 0.255 0.250 0.250 216,1000.250
07/08/2018 0.240 0.255 0.240 0.245 308,1000.245
06/08/2018 0.245 0.250 0.240 0.250 66,2000.250
03/08/2018 0.235 0.245 0.235 0.245 280,0000.245
02/08/2018 0.235 0.245 0.235 0.245 72,0000.245
01/08/2018 0.240 0.245 0.240 0.245 43,0000.245
31/07/2018 0.245 0.255 0.245 0.250 30,1000.250
30/07/2018 0.245 0.255 0.245 0.250 242,2000.250
27/07/2018 0.235 0.245 0.235 0.245 158,8000.245
26/07/2018 0.240 0.245 0.240 0.245 97,8000.245
25/07/2018 0.240 0.245 0.240 0.245 152,5000.245
24/07/2018 0.250 0.250 0.245 0.245 392,4000.245
23/07/2018 0.245 0.270 0.240 0.250 1,279,4000.250
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

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