Historical Price
Historical price from May 22, 2019 to Aug 16, 2019

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/08/2019 to 16/08/2019)
0.880 0.890 0.865 0.865 1,380,5000.865
Previous 2 weeks
(18/07/2019 to 31/07/2019)
0.890 0.895 0.885 0.885 1,825,8000.885
Previous 4 weeks
(20/06/2019 to 17/07/2019)
0.880 0.900 0.875 0.895 23,789,8000.895
Daily Historical Data
16/08/2019 0.870 0.875 0.865 0.865 136,2000.865
15/08/2019 0.865 0.870 0.865 0.870 289,9000.870
14/08/2019 0.880 0.880 0.875 0.875 102,0000.875
13/08/2019 0.875 0.880 0.870 0.875 142,3000.875
08/08/2019 0.875 0.875 0.875 0.875 5,2000.875
07/08/2019 0.875 0.875 0.870 0.870 115,0000.870
06/08/2019 0.875 0.875 0.865 0.875 282,7000.875
05/08/2019 0.885 0.885 0.875 0.875 211,4000.875
02/08/2019 0.885 0.890 0.885 0.885 48,0000.885
01/08/2019 0.880 0.885 0.880 0.885 47,8000.885
31/07/2019 0.890 0.890 0.885 0.885 217,2000.885
30/07/2019 0.885 0.890 0.885 0.885 332,1000.885
29/07/2019 0.890 0.895 0.885 0.885 129,1000.885
26/07/2019 0.890 0.890 0.890 0.890 27,4000.890
25/07/2019 0.885 0.890 0.885 0.885 837,2000.885
24/07/2019 0.890 0.890 0.890 0.890 61,5000.890
23/07/2019 0.885 0.895 0.885 0.885 66,1000.885
22/07/2019 0.890 0.895 0.885 0.885 81,0000.885
19/07/2019 0.890 0.890 0.885 0.885 55,6000.885
18/07/2019 0.890 0.890 0.885 0.885 18,6000.885
17/07/2019 0.890 0.895 0.890 0.895 92,7000.895
16/07/2019 0.890 0.890 0.890 0.890 2,0000.890
15/07/2019 0.890 0.890 0.885 0.885 115,5000.885
12/07/2019 0.890 0.890 0.890 0.890 2,002,0000.890
11/07/2019 0.885 0.890 0.885 0.890 198,2000.890
10/07/2019 0.890 0.890 0.885 0.885 3,649,2000.885
09/07/2019 0.890 0.890 0.890 0.890 244,1000.890
08/07/2019 0.890 0.890 0.885 0.885 422,2000.885
05/07/2019 0.890 0.895 0.885 0.890 770,0000.890
04/07/2019 0.890 0.895 0.885 0.890 676,3000.890
03/07/2019 0.895 0.895 0.890 0.890 48,1000.890
02/07/2019 0.890 0.895 0.890 0.890 612,6000.890
01/07/2019 0.895 0.895 0.885 0.890 354,1000.890
28/06/2019 0.890 0.895 0.885 0.895 218,3000.895
27/06/2019 0.895 0.895 0.885 0.890 10,092,7000.890
26/06/2019 0.895 0.900 0.890 0.890 192,7000.890
25/06/2019 0.890 0.895 0.890 0.895 569,0000.895
24/06/2019 0.895 0.895 0.880 0.885 238,9000.885
21/06/2019 0.895 0.900 0.890 0.895 1,901,4000.895
20/06/2019 0.880 0.900 0.875 0.890 1,389,8000.890
19/06/2019 0.875 0.885 0.875 0.880 1,442,0000.880
18/06/2019 0.865 0.875 0.865 0.875 388,3000.875
17/06/2019 0.865 0.870 0.865 0.870 394,4000.870
14/06/2019 0.865 0.865 0.865 0.865 26,0000.865
13/06/2019 0.865 0.865 0.860 0.865 127,5000.865
12/06/2019 0.865 0.865 0.865 0.865 150,5000.865
11/06/2019 0.865 0.870 0.865 0.870 266,0000.870
10/06/2019 0.865 0.865 0.865 0.865 151,0000.865
07/06/2019 0.865 0.870 0.865 0.865 283,9000.865
06/06/2019 0.865 0.865 0.865 0.865 77,2000.865
04/06/2019 0.870 0.870 0.865 0.865 303,6000.865
03/06/2019 0.870 0.870 0.865 0.865 627,1000.865
31/05/2019 0.865 0.865 0.865 0.865 412,0000.865
30/05/2019 0.865 0.870 0.865 0.865 116,0000.865
29/05/2019 0.865 0.870 0.865 0.870 693,0000.870
28/05/2019 0.870 0.870 0.865 0.870 103,8000.870
27/05/2019 0.870 0.870 0.865 0.870 349,5000.870
24/05/2019 0.870 0.870 0.865 0.865 42,3000.865
23/05/2019 0.870 0.870 0.865 0.865 290,1000.865
22/05/2019 0.865 0.870 0.865 0.865 743,7000.865

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