Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 22, 2018 to Sep 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/09/2018 to 20/09/2018)
1.070 1.080 1.030 1.050 253,8001.050
Previous 2 weeks
(17/08/2018 to 03/09/2018)
1.100 1.120 1.030 1.070 605,0001.070
Previous 4 weeks
(20/07/2018 to 16/08/2018)
1.050 1.200 1.030 1.100 499,8001.100
Daily Historical Data
20/09/2018 1.040 1.060 1.030 1.050 110,7001.050
19/09/2018 1.070 1.070 1.050 1.050 12,2001.050
18/09/2018 1.060 1.060 1.060 1.060 28,0001.060
14/09/2018 1.070 1.070 1.070 1.070 1,0001.070
13/09/2018 1.060 1.060 1.050 1.060 41,6001.060
12/09/2018 1.070 1.070 1.060 1.060 24,3001.060
07/09/2018 1.070 1.070 1.070 1.070 5,0001.070
06/09/2018 1.070 1.070 1.070 1.070 4,1001.070
05/09/2018 1.080 1.080 1.080 1.080 8,0001.080
04/09/2018 1.070 1.080 1.070 1.080 18,9001.080
03/09/2018 1.080 1.080 1.070 1.070 26,0001.070
30/08/2018 1.090 1.090 1.090 1.090 4,0001.090
29/08/2018 1.110 1.110 1.080 1.080 19,8001.080
28/08/2018 1.080 1.080 1.080 1.080 20,0001.080
27/08/2018 1.120 1.120 1.080 1.120 22,0001.120
24/08/2018 1.100 1.100 1.060 1.060 65,0001.060
23/08/2018 1.120 1.120 1.080 1.080 109,4001.080
21/08/2018 1.100 1.120 1.100 1.110 52,6001.110
20/08/2018 1.080 1.100 1.080 1.100 14,4001.100
17/08/2018 1.100 1.100 1.090 1.090 18,0001.090
16/08/2018 1.100 1.100 1.100 1.100 5,0001.100
15/08/2018 1.100 1.100 1.090 1.100 33,8001.100
14/08/2018 1.080 1.110 1.080 1.110 4,7001.110
13/08/2018 1.130 1.130 1.070 1.070 3,0001.070
10/08/2018 1.140 1.140 1.140 1.140 1001.140
09/08/2018 1.080 1.080 1.080 1.080 12,6001.080
08/08/2018 1.080 1.080 1.070 1.080 59,2001.080
07/08/2018 1.080 1.080 1.080 1.080 20,0001.080
06/08/2018 1.070 1.080 1.070 1.080 68,1001.080
03/08/2018 1.070 1.070 1.070 1.070 10,0001.070
02/08/2018 1.070 1.070 1.070 1.070 4,4001.070
01/08/2018 1.080 1.080 1.080 1.080 27,0001.080
31/07/2018 1.080 1.080 1.080 1.080 49,5001.080
30/07/2018 1.080 1.080 1.080 1.080 10,0001.080
27/07/2018 - - - - 0-
26/07/2018 - - - - 0-
25/07/2018 1.070 1.070 1.070 1.070 15,5001.070
24/07/2018 1.200 1.200 1.060 1.080 105,8001.080
23/07/2018 1.030 1.110 1.030 1.060 21,0001.060
20/07/2018 1.050 1.110 1.050 1.110 50,1001.110
19/07/2018 - - - - 0-
18/07/2018 1.050 1.060 1.050 1.060 69,0001.060
17/07/2018 1.050 1.060 1.050 1.060 27,5001.060
16/07/2018 - - - - 0-
13/07/2018 1.050 1.070 1.040 1.070 49,2001.070
12/07/2018 1.050 1.060 1.050 1.060 47,0001.060
11/07/2018 - - - - 0-
10/07/2018 - - - - 0-
09/07/2018 1.070 1.070 1.070 1.070 14,8001.070
06/07/2018 - - - - 0-
05/07/2018 - - - - 0-
04/07/2018 - - - - 0-
03/07/2018 1.090 1.090 1.090 1.090 1,8001.090
02/07/2018 1.050 1.100 1.050 1.100 5,5001.100
29/06/2018 - - - - 0-
28/06/2018 1.060 1.060 1.050 1.050 15,6001.050
27/06/2018 1.050 1.050 1.050 1.050 10,0001.050
26/06/2018 - - - - 0-
25/06/2018 1.100 1.110 1.100 1.110 7,5001.110
22/06/2018 - - - - 0-

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