Historical Price
Historical price from Oct 23, 2019 to Jan 17, 2020

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/01/2020 to 17/01/2020)
0.860 0.870 0.855 0.865 8,991,5000.865
Previous 2 weeks
(19/12/2019 to 03/01/2020)
0.865 0.870 0.860 0.865 946,8000.865
Previous 4 weeks
(21/11/2019 to 18/12/2019)
0.860 0.870 0.845 0.860 3,052,1000.860
Daily Historical Data
17/01/2020 0.865 0.870 0.865 0.865 157,5000.865
16/01/2020 0.865 0.870 0.860 0.860 60,9000.860
15/01/2020 0.865 0.865 0.865 0.865 5,1000.865
14/01/2020 0.865 0.865 0.860 0.860 559,3000.860
13/01/2020 0.865 0.865 0.865 0.865 52,0000.865
10/01/2020 0.860 0.870 0.860 0.865 961,2000.865
09/01/2020 0.865 0.865 0.860 0.860 218,8000.860
08/01/2020 0.855 0.865 0.855 0.860 72,2000.860
07/01/2020 0.865 0.865 0.860 0.860 454,3000.860
06/01/2020 0.860 0.865 0.860 0.865 6,450,2000.865
03/01/2020 0.865 0.865 0.865 0.865 41,5000.865
02/01/2020 0.870 0.870 0.865 0.870 27,6000.870
31/12/2019 - - - - 0-
30/12/2019 0.860 0.870 0.860 0.870 234,0000.870
27/12/2019 0.865 0.870 0.865 0.870 130,6000.870
26/12/2019 - - - - 0-
24/12/2019 0.860 0.865 0.860 0.860 317,1000.860
23/12/2019 0.870 0.870 0.860 0.870 74,4000.870
20/12/2019 0.870 0.870 0.860 0.860 97,6000.860
19/12/2019 0.865 0.865 0.865 0.865 24,0000.865
18/12/2019 0.860 0.860 0.860 0.860 55,0000.860
17/12/2019 0.865 0.865 0.860 0.860 93,6000.860
16/12/2019 0.860 0.865 0.860 0.865 55,1000.865
13/12/2019 0.855 0.860 0.855 0.860 28,0000.860
12/12/2019 0.870 0.870 0.870 0.870 5,4000.870
11/12/2019 0.860 0.865 0.860 0.865 39,7000.865
10/12/2019 0.860 0.860 0.860 0.860 425,4000.860
09/12/2019 0.860 0.860 0.855 0.860 24,8000.860
06/12/2019 0.860 0.860 0.860 0.860 11,8000.860
05/12/2019 0.855 0.860 0.855 0.855 71,9000.855
04/12/2019 0.855 0.865 0.855 0.865 39,5000.865
03/12/2019 0.855 0.860 0.850 0.860 426,7000.860
02/12/2019 0.850 0.855 0.850 0.850 37,8000.850
29/11/2019 0.845 0.855 0.845 0.855 436,9000.855
28/11/2019 0.845 0.855 0.845 0.850 137,5000.850
27/11/2019 0.850 0.855 0.845 0.850 638,4000.850
26/11/2019 0.850 0.850 0.845 0.845 427,0000.845
25/11/2019 0.855 0.860 0.855 0.855 25,1000.855
22/11/2019 0.855 0.855 0.855 0.855 36,0000.855
21/11/2019 0.860 0.860 0.860 0.860 36,5000.860
20/11/2019 0.870 0.870 0.870 0.870 30,2000.870
19/11/2019 0.865 0.870 0.860 0.870 126,6000.870
18/11/2019 0.850 0.865 0.850 0.860 14,4000.860
15/11/2019 0.850 0.850 0.845 0.845 22,8000.845
14/11/2019 0.850 0.850 0.840 0.840 133,4000.840
13/11/2019 0.860 0.860 0.850 0.860 10,7000.860
12/11/2019 0.850 0.860 0.850 0.860 151,9000.860
11/11/2019 0.850 0.850 0.840 0.845 99,6000.845
08/11/2019 0.860 0.860 0.845 0.845 862,4000.845
07/11/2019 0.860 0.860 0.850 0.850 371,9000.850
06/11/2019 0.865 0.865 0.855 0.860 121,6000.860
05/11/2019 0.855 0.870 0.855 0.865 206,7000.865
04/11/2019 0.850 0.860 0.850 0.855 248,0000.855
01/11/2019 0.865 0.865 0.850 0.850 441,6000.850
31/10/2019 0.865 0.870 0.865 0.865 186,0000.865
30/10/2019 0.870 0.870 0.865 0.865 108,2000.865
29/10/2019 0.875 0.875 0.870 0.870 160,3000.870
25/10/2019 0.880 0.880 0.875 0.875 203,3000.875
24/10/2019 0.875 0.880 0.875 0.880 143,5000.880
23/10/2019 0.880 0.880 0.875 0.880 11,3000.880

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