Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from May 28, 2018 to Aug 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/08/2018 to 21/08/2018)
0.935 0.945 0.895 0.895 1,018,6000.895
Previous 2 weeks
(25/07/2018 to 07/08/2018)
0.840 0.945 0.805 0.925 1,998,5000.925
Previous 4 weeks
(27/06/2018 to 24/07/2018)
0.800 0.870 0.780 0.840 1,072,2000.840
Daily Historical Data
21/08/2018 0.900 0.900 0.895 0.895 38,0000.895
20/08/2018 0.900 0.900 0.900 0.900 17,0000.900
17/08/2018 0.910 0.910 0.905 0.905 36,2000.905
16/08/2018 0.905 0.915 0.905 0.905 46,5000.905
15/08/2018 0.915 0.920 0.910 0.910 111,8000.910
14/08/2018 0.920 0.920 0.915 0.915 65,9000.915
13/08/2018 0.920 0.930 0.920 0.920 71,7000.920
10/08/2018 0.945 0.945 0.920 0.920 154,2000.920
09/08/2018 0.920 0.940 0.920 0.935 312,0000.935
08/08/2018 0.935 0.935 0.910 0.915 165,3000.915
07/08/2018 0.900 0.925 0.900 0.925 465,0000.925
06/08/2018 0.845 0.895 0.845 0.880 219,7000.880
03/08/2018 0.805 0.850 0.805 0.850 76,0000.850
02/08/2018 0.805 0.810 0.805 0.810 26,0000.810
01/08/2018 0.810 0.810 0.810 0.810 2,0000.810
31/07/2018 0.810 0.815 0.810 0.810 69,0000.810
30/07/2018 0.810 0.810 0.805 0.805 27,5000.805
27/07/2018 - - - - 0-
26/07/2018 0.820 0.820 0.805 0.810 86,7000.810
25/07/2018 0.840 0.840 0.840 0.840 8,0000.840
24/07/2018 0.830 0.840 0.820 0.840 78,6000.840
23/07/2018 0.825 0.825 0.790 0.810 262,0000.810
20/07/2018 0.870 0.870 0.810 0.825 233,4000.825
19/07/2018 0.820 0.865 0.820 0.865 85,0000.865
18/07/2018 0.820 0.820 0.820 0.820 35,3000.820
17/07/2018 0.785 0.815 0.785 0.815 14,7000.815
16/07/2018 - - - - 0-
13/07/2018 0.785 0.805 0.785 0.805 5,0000.805
12/07/2018 0.790 0.790 0.790 0.790 4,2000.790
11/07/2018 0.785 0.785 0.780 0.780 177,0000.780
10/07/2018 0.790 0.790 0.790 0.790 30,0000.790
09/07/2018 0.790 0.795 0.790 0.790 40,0000.790
06/07/2018 - - - - 0-
05/07/2018 0.810 0.810 0.805 0.810 15,0000.810
04/07/2018 0.810 0.810 0.795 0.800 39,0000.800
03/07/2018 0.790 0.815 0.790 0.815 25,0000.815
02/07/2018 - - - - 0-
29/06/2018 - - - - 0-
28/06/2018 0.795 0.795 0.795 0.795 10,0000.795
27/06/2018 0.800 0.800 0.795 0.795 18,0000.795
26/06/2018 0.800 0.800 0.795 0.800 17,8000.800
25/06/2018 0.820 0.820 0.800 0.800 50,8000.800
22/06/2018 0.810 0.830 0.810 0.810 83,8000.810
21/06/2018 - - - - 0-
20/06/2018 0.805 0.845 0.805 0.845 25,8000.845
19/06/2018 0.810 0.850 0.810 0.850 20,0000.850
18/06/2018 0.850 0.850 0.850 0.850 10,0000.850
14/06/2018 0.850 0.850 0.850 0.850 10,0000.850
13/06/2018 0.810 0.850 0.805 0.850 48,0000.850
12/06/2018 0.785 0.820 0.785 0.820 4,0000.820
11/06/2018 0.800 0.820 0.780 0.820 55,3000.820
08/06/2018 0.840 0.840 0.840 0.840 5,0000.840
07/06/2018 0.845 0.850 0.815 0.850 84,0000.850
06/06/2018 0.845 0.845 0.845 0.845 3,5000.845
05/06/2018 0.805 0.840 0.800 0.840 17,5000.840
04/06/2018 - - - - 0-
01/06/2018 0.795 0.815 0.795 0.815 21,0000.815
31/05/2018 0.780 0.815 0.780 0.815 14,0000.815
30/05/2018 0.785 0.825 0.785 0.825 15,1000.825
28/05/2018 0.825 0.825 0.825 0.825 1,0000.825

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