Historical
Price

Filter Dates:
/ / To / /

Historical price from Jul 23, 2018 to Oct 19, 2018



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(08/10/2018 to 19/10/2018)
0.590 0.590 0.505 0.530 52,713,8000.530
Previous 2 weeks
(24/09/2018 to 05/10/2018)
0.645 0.655 0.505 0.590 94,659,9000.590
Previous 4 weeks
(20/08/2018 to 21/09/2018)
0.735 0.785 0.610 0.645 87,249,1000.645
 
Daily Historical Data
19/10/2018 0.520 0.535 0.520 0.530 7,158,1000.530
18/10/2018 0.550 0.560 0.525 0.525 6,989,1000.525
17/10/2018 0.520 0.555 0.515 0.550 9,461,0000.550
16/10/2018 0.520 0.525 0.510 0.515 2,129,0000.515
15/10/2018 0.525 0.530 0.515 0.515 3,430,0000.515
12/10/2018 0.535 0.550 0.505 0.515 10,849,0000.515
11/10/2018 0.520 0.540 0.510 0.540 3,925,1000.540
10/10/2018 0.580 0.580 0.540 0.545 5,155,7000.545
09/10/2018 0.570 0.580 0.570 0.580 1,045,8000.580
08/10/2018 0.590 0.590 0.570 0.570 2,571,0000.570
05/10/2018 0.590 0.605 0.590 0.590 3,395,7000.590
04/10/2018 0.585 0.600 0.580 0.590 3,387,7000.590
03/10/2018 0.590 0.600 0.575 0.585 6,204,6000.585
02/10/2018 0.600 0.605 0.580 0.590 5,381,2000.590
01/10/2018 0.615 0.625 0.595 0.595 8,514,1000.595
28/09/2018 0.620 0.625 0.610 0.615 899,1000.615
27/09/2018 0.625 0.625 0.615 0.615 2,339,1000.615
26/09/2018 0.625 0.635 0.620 0.625 4,842,6000.625
25/09/2018 0.635 0.655 0.620 0.625 5,610,9000.625
24/09/2018 0.645 0.645 0.625 0.635 1,371,1000.635
21/09/2018 0.630 0.645 0.630 0.645 3,905,3000.645
20/09/2018 0.640 0.640 0.625 0.625 1,395,4000.625
19/09/2018 0.635 0.655 0.635 0.635 2,483,0000.635
18/09/2018 0.645 0.645 0.630 0.630 1,130,7000.630
14/09/2018 0.620 0.660 0.620 0.640 8,582,5000.640
13/09/2018 0.615 0.625 0.610 0.620 1,651,4000.620
12/09/2018 0.650 0.650 0.610 0.615 3,669,1000.615
07/09/2018 0.650 0.655 0.640 0.650 1,504,4000.650
06/09/2018 0.660 0.660 0.650 0.650 1,272,0000.650
05/09/2018 0.670 0.675 0.650 0.655 1,947,2000.655
04/09/2018 0.665 0.680 0.650 0.670 4,021,6000.670
03/09/2018 0.625 0.665 0.625 0.660 3,593,1000.660
30/08/2018 0.725 0.725 0.690 0.695 2,121,4000.695
29/08/2018 0.700 0.730 0.700 0.720 2,687,3000.720
28/08/2018 0.745 0.745 0.700 0.700 4,045,9000.700
27/08/2018 0.755 0.765 0.745 0.745 11,043,6000.745
24/08/2018 0.755 0.760 0.745 0.755 4,952,9000.755
23/08/2018 0.740 0.765 0.740 0.755 5,142,4000.755
21/08/2018 0.785 0.785 0.740 0.755 8,095,3000.755
20/08/2018 0.735 0.785 0.735 0.775 14,004,6000.775
17/08/2018 0.750 0.750 0.735 0.735 1,797,3000.735
16/08/2018 0.750 0.750 0.735 0.740 1,574,9000.740
15/08/2018 0.750 0.765 0.745 0.745 3,738,4000.745
14/08/2018 0.740 0.760 0.740 0.745 6,195,3000.745
13/08/2018 0.750 0.750 0.730 0.730 5,283,1000.730
10/08/2018 0.760 0.765 0.750 0.755 4,710,0000.755
09/08/2018 0.765 0.770 0.750 0.755 3,075,0000.755
08/08/2018 0.760 0.775 0.760 0.765 9,007,8000.765
07/08/2018 0.740 0.760 0.735 0.755 9,569,9000.755
06/08/2018 0.740 0.750 0.730 0.735 3,443,7000.735
03/08/2018 0.740 0.750 0.735 0.740 4,858,3000.740
02/08/2018 0.765 0.765 0.735 0.740 4,882,4000.740
01/08/2018 0.760 0.775 0.755 0.765 7,988,1000.765
31/07/2018 0.770 0.775 0.750 0.755 6,522,1000.755
30/07/2018 0.750 0.780 0.745 0.770 28,389,7000.770
27/07/2018 0.740 0.750 0.730 0.740 8,978,3000.740
26/07/2018 0.740 0.765 0.730 0.735 41,909,5000.735
25/07/2018 0.720 0.740 0.715 0.730 24,707,7000.730
24/07/2018 0.715 0.730 0.705 0.715 20,320,3000.715
23/07/2018 0.695 0.720 0.690 0.715 15,107,2000.715

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