Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 25, 2018 to Sep 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/09/2018 to 21/09/2018)
1.090 1.100 0.960 0.985 13,810,3000.985
Previous 2 weeks
(20/08/2018 to 04/09/2018)
1.300 1.340 0.955 1.060 45,085,1001.060
Previous 4 weeks
(23/07/2018 to 17/08/2018)
1.010 1.300 1.010 1.280 81,324,6001.280
Daily Historical Data
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
07/09/2018 1.020 1.030 1.000 1.000 844,7001.000
06/09/2018 1.030 1.060 0.995 1.000 2,592,2001.000
05/09/2018 1.090 1.100 1.020 1.030 2,305,4001.030
04/09/2018 1.030 1.060 1.010 1.060 1,034,3001.060
03/09/2018 1.050 1.060 0.955 1.050 2,688,9001.050
30/08/2018 1.100 1.160 1.070 1.080 7,033,9001.080
29/08/2018 1.170 1.290 1.170 1.270 4,582,6001.270
28/08/2018 1.230 1.250 1.180 1.190 1,773,4001.190
27/08/2018 1.210 1.230 1.160 1.230 1,344,5001.230
24/08/2018 1.250 1.250 1.160 1.210 3,029,1001.210
23/08/2018 1.320 1.320 1.230 1.250 3,720,9001.250
21/08/2018 1.340 1.340 1.260 1.320 2,903,5001.320
20/08/2018 1.300 1.340 1.290 1.320 3,163,7001.320
17/08/2018 1.210 1.300 1.210 1.280 8,022,3001.280
16/08/2018 1.190 1.220 1.160 1.200 3,408,1001.200
15/08/2018 1.140 1.210 1.130 1.200 8,410,2001.200
14/08/2018 1.110 1.140 1.110 1.140 1,631,0001.140
13/08/2018 1.140 1.150 1.110 1.130 2,476,9001.130
10/08/2018 1.140 1.170 1.130 1.150 5,535,7001.150
09/08/2018 1.100 1.150 1.100 1.130 7,584,5001.130
08/08/2018 1.040 1.110 1.040 1.060 6,107,7001.060
07/08/2018 1.060 1.070 1.030 1.040 2,164,9001.040
06/08/2018 1.060 1.080 1.050 1.060 1,171,1001.060
03/08/2018 1.070 1.080 1.040 1.050 1,795,7001.050
02/08/2018 1.090 1.090 1.040 1.080 1,737,8001.080
01/08/2018 1.100 1.130 1.080 1.090 1,237,6001.090
31/07/2018 1.110 1.130 1.090 1.100 2,068,8001.100
30/07/2018 1.150 1.160 1.100 1.110 1,907,6001.110
27/07/2018 1.120 1.150 1.090 1.140 2,110,5001.140
26/07/2018 1.150 1.180 1.110 1.110 4,979,1001.110
25/07/2018 1.080 1.160 1.070 1.140 5,836,2001.140
24/07/2018 1.090 1.120 1.070 1.080 3,103,7001.080
23/07/2018 1.010 1.110 1.010 1.090 10,035,2001.090
20/07/2018 0.980 1.020 0.980 0.995 8,346,2000.995
19/07/2018 0.975 0.995 0.970 0.975 2,408,1000.975
18/07/2018 1.000 1.010 0.970 0.975 2,694,1000.975
17/07/2018 0.950 1.040 0.945 0.985 16,400,2000.985
16/07/2018 0.940 0.975 0.930 0.945 4,692,3000.945
13/07/2018 0.955 0.965 0.925 0.935 3,082,4000.935
12/07/2018 0.980 1.000 0.915 0.950 2,173,5000.950
11/07/2018 1.020 1.020 0.980 0.980 1,473,1000.980
10/07/2018 1.080 1.080 1.010 1.010 1,679,7001.010
09/07/2018 1.090 1.090 1.040 1.050 806,0001.050
06/07/2018 1.170 1.170 1.060 1.070 4,954,0001.070
05/07/2018 1.190 1.210 1.120 1.190 3,416,7001.190
04/07/2018 1.050 1.190 1.050 1.170 1,501,7001.170
03/07/2018 1.060 1.070 1.050 1.060 91,6001.060
02/07/2018 1.070 1.080 1.060 1.080 177,1001.080
29/06/2018 1.100 1.100 1.070 1.080 60,7001.080
28/06/2018 1.090 1.100 1.090 1.090 129,0001.090
27/06/2018 1.110 1.110 1.090 1.090 256,3001.090
26/06/2018 1.090 1.140 1.080 1.110 122,1001.110
25/06/2018 1.110 1.160 1.110 1.130 99,6001.130

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