Historical
Price

Filter Dates:
/ / To / /

Historical price from Feb 23, 2018 to May 23, 2018



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(07/05/2018 to 23/05/2018)
0.805 0.815 0.600 0.610 82,085,2000.610
Previous 2 weeks
(20/04/2018 to 04/05/2018)
0.855 0.855 0.600 0.805 114,713,9000.805
Previous 4 weeks
(23/03/2018 to 19/04/2018)
0.955 1.040 0.780 0.855 241,598,6000.855
 
Daily Historical Data
23/05/2018 0.630 0.635 0.600 0.610 10,441,6000.610
22/05/2018 0.640 0.665 0.625 0.630 9,461,1000.630
21/05/2018 0.655 0.660 0.620 0.635 7,894,7000.635
18/05/2018 0.685 0.685 0.635 0.655 11,677,0000.655
17/05/2018 0.695 0.705 0.675 0.690 3,797,0000.690
16/05/2018 0.700 0.715 0.695 0.695 3,970,4000.695
15/05/2018 0.690 0.725 0.670 0.700 9,099,4000.700
14/05/2018 0.680 0.760 0.650 0.695 16,603,0000.695
08/05/2018 0.785 0.815 0.780 0.810 4,143,4000.810
07/05/2018 0.805 0.805 0.785 0.785 4,997,6000.785
04/05/2018 0.810 0.810 0.800 0.805 3,074,8000.805
03/05/2018 0.810 0.815 0.805 0.810 1,918,2000.810
02/05/2018 0.820 0.820 0.800 0.815 2,727,1000.815
30/04/2018 0.815 0.825 0.805 0.820 1,873,4000.820
27/04/2018 0.810 0.820 0.805 0.810 1,860,0000.810
26/04/2018 0.805 0.815 0.805 0.810 2,105,7000.810
25/04/2018 0.810 0.810 0.795 0.800 4,103,6000.800
24/04/2018 0.805 0.825 0.800 0.815 3,978,2000.815
23/04/2018 0.830 0.830 0.800 0.805 5,931,9000.805
20/04/2018 0.855 0.855 0.820 0.830 5,055,8000.830
19/04/2018 0.860 0.865 0.850 0.855 3,681,3000.855
18/04/2018 0.870 0.875 0.860 0.860 2,703,8000.860
17/04/2018 0.880 0.885 0.870 0.870 3,200,6000.870
16/04/2018 0.880 0.895 0.870 0.880 1,612,6000.880
13/04/2018 0.880 0.900 0.870 0.895 6,514,3000.895
12/04/2018 0.900 0.910 0.875 0.880 5,516,4000.880
11/04/2018 0.900 0.925 0.885 0.900 17,801,7000.900
10/04/2018 0.835 0.910 0.835 0.895 26,414,9000.895
09/04/2018 0.810 0.865 0.800 0.835 13,338,8000.835
06/04/2018 0.825 0.840 0.780 0.820 12,689,2000.820
05/04/2018 0.840 0.870 0.825 0.830 12,534,1000.830
04/04/2018 0.945 0.950 0.810 0.820 27,961,8000.820
03/04/2018 0.945 0.955 0.930 0.940 6,631,4000.940
02/04/2018 0.955 0.975 0.950 0.960 4,852,8000.960
30/03/2018 1.010 1.020 0.955 0.955 16,214,3000.955
29/03/2018 0.980 1.040 0.940 1.010 50,704,8001.010
28/03/2018 0.960 0.980 0.960 0.970 9,275,1000.970
27/03/2018 0.965 0.975 0.960 0.960 6,214,3000.960
26/03/2018 0.960 0.970 0.950 0.965 6,996,8000.965
23/03/2018 0.955 0.975 0.950 0.965 6,739,6000.965
22/03/2018 0.975 0.975 0.955 0.960 4,077,0000.960
21/03/2018 0.960 0.975 0.955 0.970 8,058,8000.970
20/03/2018 0.975 0.975 0.955 0.955 6,267,1000.955
19/03/2018 0.995 0.995 0.975 0.975 3,308,3000.975
16/03/2018 0.975 1.020 0.975 1.000 15,472,0001.000
15/03/2018 0.950 0.980 0.945 0.975 8,349,9000.975
14/03/2018 0.975 0.975 0.950 0.955 7,009,9000.955
13/03/2018 1.010 1.010 0.970 0.975 7,447,5000.975
12/03/2018 0.980 1.030 0.975 1.000 15,402,8001.000
09/03/2018 0.965 0.990 0.960 0.980 7,811,1000.980
08/03/2018 0.945 0.965 0.945 0.960 3,234,2000.960
07/03/2018 0.970 0.970 0.935 0.940 5,507,0000.940
06/03/2018 0.975 0.990 0.950 0.970 6,516,3000.970
05/03/2018 1.010 1.010 0.965 0.965 5,537,6000.965
02/03/2018 1.000 1.010 0.985 1.000 2,985,6001.000
01/03/2018 1.010 1.010 0.990 1.000 3,532,5001.000
28/02/2018 1.030 1.030 1.000 1.000 4,991,1001.000
27/02/2018 1.020 1.030 1.010 1.010 5,132,2001.010
26/02/2018 1.030 1.030 1.010 1.020 3,938,9001.020
23/02/2018 1.020 1.030 1.010 1.020 3,301,2001.020

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