Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 12, 2018 to Dec 07, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(26/11/2018 to 07/12/2018)
0.590 0.620 0.430 0.455 154,405,0000.455
Previous 2 weeks
(09/11/2018 to 23/11/2018)
0.715 0.740 0.430 0.585 389,230,9000.585
Previous 4 weeks
(11/10/2018 to 08/11/2018)
0.840 0.855 0.400 0.715 784,302,0000.715
Daily Historical Data
07/12/2018 0.440 0.475 0.435 0.455 23,191,3000.455
06/12/2018 0.455 0.460 0.430 0.440 10,082,6000.440
05/12/2018 0.470 0.475 0.450 0.460 11,682,8000.460
04/12/2018 0.500 0.500 0.475 0.485 6,440,1000.485
03/12/2018 0.505 0.515 0.485 0.500 20,519,3000.500
30/11/2018 0.480 0.505 0.470 0.495 13,492,8000.495
29/11/2018 0.515 0.540 0.465 0.480 28,378,6000.480
28/11/2018 0.570 0.600 0.555 0.560 13,309,6000.560
27/11/2018 0.615 0.615 0.570 0.575 8,225,8000.575
26/11/2018 0.590 0.620 0.575 0.615 19,082,1000.615
23/11/2018 0.625 0.630 0.580 0.585 14,483,5000.585
22/11/2018 0.655 0.660 0.625 0.630 24,991,2000.630
21/11/2018 0.555 0.655 0.550 0.645 33,728,8000.645
19/11/2018 0.620 0.635 0.575 0.580 17,381,3000.580
16/11/2018 0.675 0.690 0.620 0.625 36,840,1000.625
15/11/2018 0.680 0.695 0.675 0.685 15,505,9000.685
14/11/2018 0.705 0.710 0.665 0.680 13,060,7000.680
13/11/2018 0.675 0.715 0.665 0.705 30,973,5000.705
12/11/2018 0.720 0.730 0.700 0.700 18,330,4000.700
09/11/2018 0.715 0.740 0.710 0.720 29,530,5000.720
08/11/2018 0.725 0.745 0.705 0.715 19,048,1000.715
07/11/2018 0.780 0.785 0.690 0.715 74,678,8000.715
05/11/2018 0.725 0.805 0.725 0.765 52,856,6000.765
02/11/2018 0.600 0.855 0.595 0.710 78,278,1000.710
01/11/2018 0.530 0.610 0.520 0.595 106,357,3000.595
31/10/2018 0.515 0.535 0.505 0.525 52,356,1000.525
30/10/2018 0.450 0.505 0.435 0.495 40,352,7000.495
29/10/2018 0.485 0.490 0.440 0.455 20,030,9000.455
26/10/2018 0.520 0.530 0.475 0.480 32,787,4000.480
25/10/2018 0.500 0.530 0.490 0.510 53,370,1000.510
24/10/2018 0.495 0.545 0.480 0.520 49,465,5000.520
23/10/2018 0.450 0.495 0.400 0.455 85,589,3000.455
22/10/2018 0.550 0.585 0.435 0.440 55,580,3000.440
19/10/2018 0.600 0.645 0.535 0.540 35,396,8000.540
18/10/2018 0.720 0.725 0.615 0.620 14,496,9000.620
17/10/2018 0.750 0.770 0.715 0.725 4,056,9000.725
16/10/2018 0.760 0.775 0.740 0.740 1,533,8000.740
15/10/2018 0.780 0.805 0.760 0.760 2,275,0000.760
12/10/2018 0.805 0.835 0.775 0.775 3,229,5000.775
11/10/2018 0.840 0.850 0.810 0.810 2,561,9000.810
10/10/2018 0.940 0.950 0.870 0.895 1,171,3000.895
09/10/2018 0.965 0.975 0.940 0.950 529,3000.950
08/10/2018 0.970 0.975 0.955 0.960 679,9000.960
05/10/2018 0.975 0.985 0.965 0.980 582,1000.980
04/10/2018 0.990 0.990 0.975 0.985 570,5000.985
03/10/2018 1.000 1.010 0.980 0.990 1,097,2000.990
02/10/2018 1.030 1.030 0.990 1.000 784,5001.000
01/10/2018 1.040 1.040 0.995 1.000 958,8001.000
28/09/2018 1.060 1.070 1.040 1.040 843,3001.040
27/09/2018 1.040 1.080 1.040 1.060 3,325,5001.060
26/09/2018 0.980 1.020 0.975 1.020 1,802,8001.020
25/09/2018 0.985 0.985 0.970 0.975 640,4000.975
24/09/2018 0.980 0.980 0.970 0.970 829,0000.970
21/09/2018 1.000 1.000 0.975 0.985 1,342,1000.985
20/09/2018 0.990 1.030 0.985 0.995 1,311,4000.995
19/09/2018 0.985 1.000 0.985 0.990 597,5000.990
18/09/2018 0.990 0.990 0.970 0.975 1,007,4000.975
14/09/2018 0.990 1.020 0.990 0.995 2,237,9000.995
13/09/2018 0.980 0.995 0.960 0.985 877,2000.985
12/09/2018 1.000 1.000 0.975 0.980 694,5000.980

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