Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 26, 2018 to May 24, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2018 to 24/05/2018)
0.930 0.980 0.810 0.820 1,318,3000.820
Previous 2 weeks
(23/04/2018 to 07/05/2018)
0.945 0.980 0.810 0.920 1,659,0000.920
Previous 4 weeks
(26/03/2018 to 20/04/2018)
0.935 0.980 0.905 0.950 1,178,8000.950
Daily Historical Data
24/05/2018 0.820 0.820 0.810 0.820 86,5000.820
23/05/2018 0.830 0.830 0.820 0.825 27,5000.825
22/05/2018 0.860 0.860 0.835 0.840 192,3000.840
21/05/2018 0.900 0.900 0.850 0.860 203,0000.860
18/05/2018 0.930 0.930 0.870 0.910 364,0000.910
17/05/2018 0.940 0.940 0.920 0.940 112,4000.940
16/05/2018 0.950 0.980 0.945 0.945 173,6000.945
15/05/2018 0.940 0.940 0.895 0.940 116,4000.940
14/05/2018 0.935 0.940 0.900 0.940 25,0000.940
08/05/2018 0.930 0.930 0.925 0.925 17,6000.925
07/05/2018 0.925 0.925 0.920 0.920 25,0000.920
04/05/2018 - - - - 0-
03/05/2018 0.930 0.930 0.925 0.925 14,3000.925
02/05/2018 0.930 0.930 0.925 0.930 77,1000.930
30/04/2018 0.930 0.930 0.930 0.930 10,0000.930
27/04/2018 0.930 0.930 0.930 0.930 5,0000.930
26/04/2018 0.930 0.935 0.930 0.930 19,0000.930
25/04/2018 0.935 0.935 0.930 0.930 48,2000.930
24/04/2018 0.935 0.935 0.935 0.935 9000.935
23/04/2018 0.945 0.945 0.935 0.935 141,2000.935
20/04/2018 - - - - 0-
19/04/2018 0.945 0.950 0.945 0.950 35,0000.950
18/04/2018 0.945 0.945 0.945 0.945 15,7000.945
17/04/2018 0.950 0.950 0.950 0.950 10,0000.950
16/04/2018 0.980 0.980 0.980 0.980 37,0000.980
13/04/2018 0.935 0.980 0.920 0.980 184,2000.980
12/04/2018 0.960 0.980 0.950 0.950 74,0000.950
11/04/2018 0.945 0.950 0.940 0.950 85,5000.950
10/04/2018 0.925 0.945 0.925 0.945 48,0000.945
09/04/2018 0.910 0.925 0.910 0.920 13,4000.920
06/04/2018 0.915 0.915 0.905 0.905 64,6000.905
05/04/2018 0.910 0.930 0.910 0.915 74,5000.915
04/04/2018 0.930 0.930 0.910 0.910 277,5000.910
03/04/2018 0.925 0.935 0.925 0.930 59,8000.930
02/04/2018 0.955 0.955 0.935 0.935 49,3000.935
30/03/2018 0.920 0.920 0.920 0.920 22,2000.920
29/03/2018 0.920 0.950 0.920 0.950 26,1000.950
28/03/2018 0.920 0.920 0.920 0.920 1,0000.920
27/03/2018 0.925 0.935 0.920 0.925 60,0000.925
26/03/2018 0.935 0.935 0.915 0.935 41,0000.935
23/03/2018 0.950 0.950 0.940 0.950 110,0000.950
22/03/2018 0.955 0.955 0.950 0.955 27,0000.955
21/03/2018 0.950 0.950 0.950 0.950 17,1000.950
20/03/2018 0.965 0.965 0.950 0.950 21,1000.950
19/03/2018 0.945 0.965 0.945 0.965 240,1000.965
16/03/2018 0.930 0.945 0.930 0.945 24,0000.945
15/03/2018 0.940 0.940 0.925 0.935 17,6000.935
14/03/2018 0.940 0.940 0.925 0.935 163,4000.935
13/03/2018 0.940 0.940 0.940 0.940 19,0000.940
12/03/2018 0.955 0.960 0.940 0.940 359,5000.940
09/03/2018 0.950 0.960 0.935 0.950 36,1000.950
08/03/2018 0.950 0.950 0.935 0.950 31,9000.950
07/03/2018 0.960 0.960 0.935 0.935 163,2000.935
06/03/2018 0.970 0.970 0.950 0.950 99,0000.950
05/03/2018 0.960 0.960 0.945 0.950 114,3000.950
02/03/2018 0.955 0.960 0.955 0.960 68,0000.960
01/03/2018 0.960 0.965 0.955 0.960 109,0000.960
28/02/2018 0.965 0.965 0.960 0.960 67,0000.960
27/02/2018 0.960 0.970 0.960 0.960 126,8000.960
26/02/2018 0.975 0.980 0.960 0.960 218,9000.960

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