Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 19, 2017 to Oct 16, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/10/2017 to 16/10/2017)
0.330 0.345 0.320 0.345 238,5000.345
Previous 2 weeks
(18/09/2017 to 02/10/2017)
0.330 0.365 0.320 0.330 879,1000.330
Previous 4 weeks
(16/08/2017 to 15/09/2017)
0.330 0.340 0.320 0.325 826,3000.325
Daily Historical Data
16/10/2017 0.345 0.345 0.345 0.345 1,5000.345
13/10/2017 0.325 0.340 0.325 0.340 20,0000.340
12/10/2017 0.325 0.325 0.325 0.325 12,4000.325
11/10/2017 0.325 0.325 0.320 0.320 40,0000.320
10/10/2017 0.320 0.325 0.320 0.325 73,3000.325
09/10/2017 0.325 0.325 0.325 0.325 35,0000.325
06/10/2017 0.325 0.325 0.325 0.325 16,2000.325
05/10/2017 0.325 0.325 0.325 0.325 15,0000.325
04/10/2017 - - - - 0-
03/10/2017 0.330 0.340 0.325 0.340 25,1000.340
02/10/2017 0.335 0.335 0.330 0.330 38,8000.330
29/09/2017 0.330 0.365 0.330 0.340 449,9000.340
28/09/2017 - - - - 0-
27/09/2017 0.330 0.340 0.330 0.340 49,7000.340
26/09/2017 0.325 0.325 0.325 0.325 10,3000.325
25/09/2017 0.325 0.325 0.325 0.325 15,0000.325
21/09/2017 0.330 0.330 0.320 0.320 56,7000.320
20/09/2017 - - - - 0-
19/09/2017 - - - - 0-
18/09/2017 0.330 0.340 0.330 0.340 20,2000.340
15/09/2017 0.325 0.325 0.325 0.325 20,0000.325
14/09/2017 0.325 0.325 0.325 0.325 5,0000.325
13/09/2017 0.325 0.340 0.320 0.340 101,2000.340
12/09/2017 0.320 0.325 0.320 0.325 55,0000.325
11/09/2017 - - - - 0-
08/09/2017 0.330 0.330 0.325 0.325 25,0000.325
07/09/2017 - - - - 0-
06/09/2017 0.330 0.330 0.330 0.330 5,0000.330
05/09/2017 - - - - 0-
30/08/2017 - - - - 0-
29/08/2017 0.330 0.330 0.330 0.330 2000.330
28/08/2017 0.325 0.335 0.325 0.335 399,0000.335
25/08/2017 0.330 0.330 0.325 0.325 8,0000.325
24/08/2017 0.325 0.325 0.325 0.325 11,9000.325
23/08/2017 - - - - 0-
22/08/2017 0.330 0.340 0.320 0.340 86,0000.340
21/08/2017 0.330 0.330 0.325 0.325 15,0000.325
18/08/2017 0.325 0.325 0.325 0.325 15,0000.325
17/08/2017 0.330 0.330 0.330 0.330 20,0000.330
16/08/2017 0.330 0.340 0.325 0.340 60,0000.340
15/08/2017 - - - - 0-
14/08/2017 0.345 0.345 0.340 0.340 7000.340
11/08/2017 0.330 0.330 0.325 0.330 41,2000.330
10/08/2017 0.330 0.330 0.330 0.330 1000.330
09/08/2017 0.340 0.340 0.340 0.340 4000.340
08/08/2017 0.330 0.340 0.330 0.340 16,7000.340
07/08/2017 - - - - 0-
04/08/2017 0.325 0.325 0.325 0.325 15,0000.325
03/08/2017 - - - - 0-
02/08/2017 - - - - 0-
01/08/2017 - - - - 0-
31/07/2017 0.325 0.340 0.325 0.340 36,6000.340
28/07/2017 0.330 0.335 0.315 0.325 26,5000.325
27/07/2017 0.315 0.315 0.315 0.315 16,2000.315
26/07/2017 0.315 0.315 0.315 0.315 12,0000.315
25/07/2017 0.315 0.335 0.315 0.330 33,5000.330
24/07/2017 0.330 0.330 0.330 0.330 12,2000.330
21/07/2017 0.325 0.325 0.325 0.325 26,1000.325
20/07/2017 0.310 0.325 0.305 0.325 215,7000.325
19/07/2017 0.310 0.320 0.305 0.305 107,3000.305

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