Historical
Price

Filter Dates:
/ / To / /

Historical price from Oct 23, 2018 to Jan 18, 2019



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(07/01/2019 to 18/01/2019)
0.465 0.585 0.460 0.560 129,014,0000.560
Previous 2 weeks
(20/12/2018 to 04/01/2019)
0.435 0.585 0.435 0.455 167,081,0000.455
Previous 4 weeks
(22/11/2018 to 19/12/2018)
0.490 0.500 0.420 0.435 133,565,6000.435
 
Daily Historical Data
18/01/2019 0.555 0.570 0.555 0.560 7,448,0000.560
17/01/2019 0.550 0.560 0.545 0.550 5,814,6000.550
16/01/2019 0.575 0.580 0.550 0.555 13,812,6000.555
15/01/2019 0.540 0.585 0.540 0.575 22,419,8000.575
14/01/2019 0.520 0.550 0.515 0.535 17,151,3000.535
11/01/2019 0.510 0.525 0.505 0.520 9,731,4000.520
10/01/2019 0.500 0.530 0.495 0.500 15,145,3000.500
09/01/2019 0.465 0.505 0.465 0.500 17,361,9000.500
08/01/2019 0.480 0.485 0.460 0.465 6,911,9000.465
07/01/2019 0.465 0.480 0.460 0.475 13,217,2000.475
04/01/2019 0.435 0.475 0.435 0.455 12,652,3000.455
03/01/2019 0.440 0.450 0.435 0.435 2,024,8000.435
02/01/2019 0.445 0.450 0.435 0.435 840,7000.435
31/12/2018 0.455 0.460 0.445 0.445 1,304,3000.445
28/12/2018 0.440 0.455 0.440 0.450 3,827,8000.450
27/12/2018 0.440 0.445 0.435 0.435 4,056,1000.435
26/12/2018 0.440 0.445 0.435 0.445 1,927,1000.445
24/12/2018 0.440 0.445 0.435 0.445 3,382,0000.445
21/12/2018 0.435 0.445 0.435 0.440 2,862,8000.440
20/12/2018 0.435 0.455 0.435 0.440 5,189,1000.440
19/12/2018 0.425 0.440 0.425 0.435 2,421,3000.435
18/12/2018 0.435 0.445 0.420 0.430 3,366,8000.430
17/12/2018 0.455 0.460 0.435 0.440 3,577,4000.440
14/12/2018 0.460 0.465 0.455 0.460 2,816,1000.460
13/12/2018 0.465 0.465 0.455 0.460 3,617,1000.460
12/12/2018 0.470 0.470 0.460 0.465 2,082,9000.465
11/12/2018 0.465 0.480 0.460 0.465 6,054,6000.465
10/12/2018 0.470 0.470 0.460 0.470 5,138,0000.470
07/12/2018 0.460 0.470 0.455 0.470 8,834,9000.470
06/12/2018 0.465 0.470 0.455 0.455 6,971,5000.455
05/12/2018 0.455 0.485 0.450 0.465 12,997,2000.465
04/12/2018 0.450 0.470 0.445 0.465 13,627,1000.465
03/12/2018 0.465 0.480 0.440 0.445 27,174,0000.445
30/11/2018 0.440 0.450 0.435 0.440 17,552,8000.440
29/11/2018 0.485 0.485 0.440 0.440 5,056,7000.440
28/11/2018 0.480 0.490 0.475 0.480 2,279,6000.480
27/11/2018 0.485 0.485 0.475 0.480 2,043,9000.480
26/11/2018 0.485 0.485 0.480 0.485 3,532,2000.485
23/11/2018 0.485 0.485 0.480 0.485 1,395,9000.485
22/11/2018 0.490 0.500 0.485 0.485 3,025,6000.485
21/11/2018 0.480 0.490 0.480 0.490 5,442,0000.490
19/11/2018 0.505 0.505 0.490 0.490 1,712,6000.490
16/11/2018 0.500 0.505 0.500 0.505 1,188,9000.505
15/11/2018 0.495 0.510 0.495 0.500 4,610,4000.500
14/11/2018 0.505 0.510 0.490 0.495 2,908,1000.495
13/11/2018 0.500 0.510 0.495 0.510 1,340,6000.510
12/11/2018 0.500 0.515 0.500 0.505 1,416,5000.505
09/11/2018 0.515 0.520 0.495 0.500 2,306,4000.500
08/11/2018 0.525 0.530 0.510 0.515 2,320,7000.515
07/11/2018 0.525 0.525 0.515 0.520 926,7000.520
05/11/2018 0.525 0.525 0.515 0.520 2,364,5000.520
02/11/2018 0.510 0.540 0.505 0.525 9,116,1000.525
01/11/2018 0.495 0.520 0.490 0.505 3,990,7000.505
31/10/2018 0.480 0.495 0.480 0.490 2,536,9000.490
30/10/2018 0.475 0.480 0.460 0.470 3,174,2000.470
29/10/2018 0.490 0.495 0.470 0.475 2,824,4000.475
26/10/2018 0.490 0.500 0.480 0.490 2,273,9000.490
25/10/2018 0.495 0.500 0.480 0.490 3,674,1000.490
24/10/2018 0.505 0.510 0.495 0.505 2,821,2000.505
23/10/2018 0.525 0.530 0.500 0.505 3,802,1000.505

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