Historical Price
Historical price from Jul 07, 2020 to Oct 01, 2020

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/09/2020 to 01/10/2020)
0.315 0.315 0.275 0.315 4,522,4000.315
Previous 2 weeks
(04/09/2020 to 17/09/2020)
0.355 0.365 0.305 0.305 4,267,2000.305
Previous 4 weeks
(06/08/2020 to 03/09/2020)
0.355 0.365 0.330 0.355 3,429,7000.355
Daily Historical Data
01/10/2020 0.315 0.315 0.310 0.315 294,1000.315
30/09/2020 0.295 0.315 0.295 0.300 252,6000.300
29/09/2020 0.295 0.295 0.285 0.290 116,8000.290
28/09/2020 0.295 0.295 0.290 0.290 40,0000.290
25/09/2020 0.300 0.300 0.285 0.285 28,0000.285
24/09/2020 0.290 0.290 0.290 0.290 60,0000.290
23/09/2020 0.295 0.300 0.275 0.285 709,0000.285
22/09/2020 0.305 0.305 0.280 0.285 1,686,6000.285
21/09/2020 0.310 0.310 0.310 0.310 90,1000.310
18/09/2020 0.315 0.315 0.310 0.310 1,245,2000.310
17/09/2020 0.320 0.340 0.305 0.305 1,842,0000.305
16/09/2020 0.330 0.335 0.320 0.320 658,2000.320
15/09/2020 0.340 0.340 0.330 0.330 266,3000.330
14/09/2020 0.340 0.340 0.340 0.340 4,6000.340
11/09/2020 0.345 0.360 0.340 0.340 332,8000.340
10/09/2020 0.350 0.350 0.345 0.345 49,6000.345
09/09/2020 0.345 0.350 0.345 0.350 33,1000.350
08/09/2020 0.345 0.355 0.345 0.355 19,5000.355
07/09/2020 0.355 0.360 0.345 0.350 377,1000.350
04/09/2020 0.355 0.365 0.355 0.360 684,0000.360
03/09/2020 0.355 0.360 0.355 0.355 107,2000.355
02/09/2020 0.355 0.355 0.350 0.350 121,4000.350
01/09/2020 0.350 0.355 0.350 0.355 31,5000.355
31/08/2020 - - - - 0-
28/08/2020 0.355 0.355 0.355 0.355 30,2000.355
27/08/2020 0.350 0.360 0.350 0.350 142,7000.350
26/08/2020 0.355 0.355 0.350 0.355 121,3000.355
25/08/2020 0.340 0.360 0.340 0.355 511,5000.355
24/08/2020 0.335 0.335 0.335 0.335 4,1000.335
21/08/2020 0.335 0.335 0.330 0.330 41,0000.330
20/08/2020 0.335 0.335 0.335 0.335 197,5000.335
19/08/2020 0.340 0.340 0.335 0.335 17,0000.335
18/08/2020 0.340 0.340 0.340 0.340 4,3000.340
17/08/2020 0.335 0.340 0.335 0.340 10,0000.340
14/08/2020 0.340 0.340 0.330 0.340 145,3000.340
13/08/2020 0.340 0.345 0.335 0.340 640,5000.340
12/08/2020 0.340 0.345 0.335 0.335 272,9000.335
11/08/2020 0.350 0.350 0.335 0.335 398,9000.335
07/08/2020 0.350 0.355 0.350 0.350 176,9000.350
06/08/2020 0.355 0.365 0.350 0.350 455,5000.350
05/08/2020 0.370 0.375 0.355 0.360 788,5000.360
04/08/2020 0.370 0.380 0.370 0.380 119,3000.380
03/08/2020 0.380 0.380 0.370 0.370 134,6000.370
30/07/2020 0.385 0.385 0.375 0.375 85,4000.375
29/07/2020 0.375 0.380 0.375 0.380 123,0000.380
28/07/2020 0.390 0.390 0.385 0.385 42,5000.385
27/07/2020 0.380 0.385 0.375 0.380 381,1000.380
24/07/2020 0.395 0.400 0.390 0.400 11,5000.400
23/07/2020 0.390 0.400 0.385 0.395 94,2000.395
22/07/2020 0.395 0.395 0.380 0.380 51,5000.380
21/07/2020 0.395 0.400 0.390 0.395 156,7000.395
20/07/2020 0.390 0.395 0.390 0.390 66,9000.390
17/07/2020 0.410 0.410 0.395 0.395 96,1000.395
16/07/2020 0.410 0.415 0.400 0.400 206,2000.400
15/07/2020 0.395 0.405 0.395 0.400 314,8000.400
14/07/2020 0.390 0.390 0.380 0.385 133,3000.385
13/07/2020 0.395 0.400 0.390 0.390 158,9000.390
09/07/2020 0.410 0.410 0.390 0.390 521,4000.390
08/07/2020 0.415 0.415 0.405 0.410 76,0000.410
07/07/2020 0.410 0.415 0.405 0.405 108,2000.405

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