Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 20, 2018 to Dec 14, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/12/2018 to 14/12/2018)
1.040 1.100 0.700 0.720 42,5000.720
Previous 2 weeks
(16/11/2018 to 30/11/2018)
1.030 1.100 0.700 1.040 121,2000.693
Previous 4 weeks
(18/10/2018 to 15/11/2018)
1.060 1.100 0.930 0.955 832,6000.637
Daily Historical Data
14/12/2018 - - - - 0-
13/12/2018 0.700 0.720 0.700 0.720 2,2000.720
12/12/2018 - - - - 0-
11/12/2018 0.725 0.725 0.720 0.720 1,8000.720
10/12/2018 0.730 0.730 0.730 0.730 1,0000.730
07/12/2018 1.060 1.100 1.060 1.100 3,6000.733
06/12/2018 1.030 1.050 1.030 1.050 2,0000.700
05/12/2018 1.030 1.030 1.010 1.020 14,4000.680
04/12/2018 - - - - 0-
03/12/2018 1.040 1.040 1.040 1.040 17,5000.693
30/11/2018 1.040 1.040 1.030 1.040 36,7000.693
29/11/2018 1.050 1.050 1.040 1.040 4,2000.693
28/11/2018 1.040 1.050 1.040 1.050 17,3000.700
27/11/2018 1.000 1.000 1.000 1.000 5,0000.667
26/11/2018 1.040 1.040 1.040 1.040 1000.693
23/11/2018 - - - - 0-
22/11/2018 1.040 1.040 1.040 1.040 1,0000.693
21/11/2018 1.000 1.000 1.000 1.000 9,4000.667
19/11/2018 0.970 1.000 0.970 1.000 4,8000.667
16/11/2018 1.030 1.030 1.030 1.030 2000.687
15/11/2018 - - - - 0-
14/11/2018 1.000 1.000 0.955 0.955 6,0000.637
13/11/2018 - - - - 0-
12/11/2018 0.955 0.955 0.955 0.955 4,5000.637
09/11/2018 0.955 0.955 0.955 0.955 1,0000.637
08/11/2018 0.960 0.960 0.955 0.955 5,0000.637
07/11/2018 0.960 0.960 0.960 0.960 5,2000.640
05/11/2018 0.970 0.970 0.955 0.955 33,0000.637
02/11/2018 0.960 1.000 0.955 0.955 34,7000.637
01/11/2018 0.990 1.000 0.955 0.955 40,4000.637
31/10/2018 1.030 1.030 0.940 0.990 33,3000.660
30/10/2018 1.020 1.020 1.020 1.020 31,0000.680
29/10/2018 1.050 1.050 0.930 1.040 93,6000.693
26/10/2018 1.070 1.090 1.040 1.080 100,9000.720
25/10/2018 1.090 1.090 1.070 1.070 184,8000.713
24/10/2018 1.080 1.080 1.080 1.080 40,0000.720
23/10/2018 1.100 1.100 1.080 1.080 146,5000.720
22/10/2018 1.080 1.090 1.080 1.090 47,7000.727
19/10/2018 1.060 1.080 1.060 1.080 21,0000.720
18/10/2018 1.060 1.060 1.060 1.060 4,0000.707
17/10/2018 1.050 1.050 1.050 1.050 2,9000.700
16/10/2018 1.060 1.060 1.060 1.060 15,1000.707
15/10/2018 - - - - 0-
12/10/2018 1.060 1.060 1.060 1.060 4,0000.707
11/10/2018 1.060 1.060 1.030 1.050 96,8000.700
10/10/2018 1.090 1.090 1.060 1.060 35,4000.707
09/10/2018 1.090 1.090 1.090 1.090 2,0000.727
08/10/2018 1.040 1.040 1.040 1.040 1,0000.693
05/10/2018 1.040 1.040 1.040 1.040 162,0000.693
04/10/2018 1.080 1.090 1.040 1.040 37,6000.693
03/10/2018 1.040 1.040 1.040 1.040 20,0000.693
02/10/2018 - - - - 0-
01/10/2018 - - - - 0-
28/09/2018 - - - - 0-
27/09/2018 1.060 1.060 1.060 1.060 20,0000.707
26/09/2018 1.060 1.090 1.050 1.090 84,1000.727
25/09/2018 1.050 1.060 1.050 1.060 24,0000.707
24/09/2018 1.050 1.050 1.050 1.050 13,0000.700
21/09/2018 1.050 1.060 1.030 1.030 31,2000.687
20/09/2018 1.040 1.060 1.030 1.050 110,7000.700

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