Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 24, 2017 to Oct 20, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/10/2017 to 20/10/2017)
0.905 0.910 0.805 0.835 2,831,9000.835
Previous 2 weeks
(21/09/2017 to 05/10/2017)
0.875 0.925 0.805 0.905 4,036,1000.905
Previous 4 weeks
(21/08/2017 to 20/09/2017)
0.925 0.945 0.865 0.870 4,324,8000.870
Daily Historical Data
20/10/2017 0.835 0.835 0.835 0.835 17,0000.835
19/10/2017 0.825 0.830 0.820 0.830 102,9000.830
17/10/2017 0.850 0.850 0.805 0.830 1,182,8000.830
16/10/2017 0.860 0.865 0.850 0.850 312,0000.850
13/10/2017 0.890 0.890 0.820 0.860 526,2000.860
12/10/2017 0.900 0.900 0.875 0.885 382,3000.885
11/10/2017 0.900 0.900 0.895 0.900 23,0000.900
10/10/2017 0.910 0.910 0.910 0.910 10,0000.910
09/10/2017 0.905 0.910 0.885 0.900 265,0000.900
06/10/2017 0.905 0.910 0.905 0.910 10,7000.910
05/10/2017 0.905 0.905 0.905 0.905 5,5000.905
04/10/2017 0.910 0.910 0.910 0.910 22,1000.910
03/10/2017 0.900 0.925 0.900 0.910 412,3000.910
02/10/2017 0.885 0.890 0.885 0.885 57,7000.885
29/09/2017 0.880 0.885 0.880 0.880 27,6000.880
28/09/2017 0.880 0.890 0.880 0.880 122,9000.880
27/09/2017 0.870 0.870 0.865 0.870 222,9000.870
26/09/2017 0.875 0.875 0.870 0.870 30,3000.870
25/09/2017 0.875 0.875 0.870 0.870 195,0000.870
21/09/2017 0.875 0.880 0.870 0.875 107,9000.875
20/09/2017 0.865 0.880 0.865 0.870 854,8000.870
19/09/2017 0.875 0.875 0.865 0.865 421,0000.865
18/09/2017 0.875 0.880 0.875 0.875 406,4000.875
15/09/2017 0.875 0.875 0.870 0.875 119,0000.875
14/09/2017 0.880 0.880 0.875 0.875 145,5000.875
13/09/2017 0.880 0.880 0.880 0.880 244,5000.880
12/09/2017 0.875 0.885 0.875 0.875 167,4000.875
11/09/2017 0.890 0.890 0.870 0.870 519,6000.870
08/09/2017 0.900 0.900 0.890 0.890 214,0000.890
07/09/2017 0.905 0.905 0.895 0.895 262,8000.895
06/09/2017 0.910 0.915 0.905 0.910 195,1000.910
05/09/2017 0.915 0.920 0.905 0.905 139,9000.905
30/08/2017 - - - - 0-
29/08/2017 0.920 0.920 0.910 0.910 32,1000.910
28/08/2017 - - - - 0-
25/08/2017 0.920 0.920 0.915 0.920 52,4000.920
24/08/2017 0.925 0.925 0.920 0.920 129,9000.920
23/08/2017 0.940 0.945 0.920 0.920 43,6000.920
22/08/2017 0.940 0.940 0.925 0.930 34,4000.930
21/08/2017 0.925 0.930 0.915 0.920 342,4000.920
18/08/2017 0.905 0.910 0.900 0.910 170,3000.910
17/08/2017 0.900 0.915 0.890 0.910 361,1000.910
16/08/2017 0.900 0.900 0.890 0.890 236,4000.890
15/08/2017 0.895 0.900 0.895 0.900 85,0000.900
14/08/2017 0.945 0.945 0.895 0.895 424,7000.895
11/08/2017 0.970 0.970 0.925 0.925 415,2000.925
10/08/2017 1.030 1.030 0.970 0.970 505,7000.970
09/08/2017 1.070 1.070 1.050 1.050 122,1001.050
08/08/2017 1.080 1.080 1.060 1.080 92,7001.080
07/08/2017 1.070 1.090 1.070 1.080 37,0001.080
04/08/2017 1.090 1.090 1.070 1.070 252,3001.070
03/08/2017 1.100 1.100 1.080 1.080 138,2001.080
02/08/2017 1.100 1.100 1.090 1.100 117,0001.100
01/08/2017 1.160 1.160 1.090 1.100 332,8001.100
31/07/2017 1.180 1.180 1.160 1.160 87,3001.160
28/07/2017 - - - - 0-
27/07/2017 1.180 1.180 1.180 1.180 8,0001.180
26/07/2017 1.180 1.190 1.180 1.190 21,0001.190
25/07/2017 1.180 1.180 1.170 1.170 13,7001.170
24/07/2017 1.190 1.200 1.190 1.200 30,5001.200

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