Historical Price
Historical price from Jul 30, 2019 to Oct 23, 2019

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/10/2019 to 23/10/2019)
0.870 0.880 0.860 0.880 826,8000.880
Previous 2 weeks
(26/09/2019 to 09/10/2019)
0.885 0.890 0.860 0.870 3,892,5000.870
Previous 4 weeks
(29/08/2019 to 25/09/2019)
0.855 0.895 0.825 0.880 9,605,8000.880
Daily Historical Data
23/10/2019 0.880 0.880 0.875 0.880 11,3000.880
22/10/2019 0.875 0.880 0.875 0.880 12,3000.880
21/10/2019 0.870 0.880 0.870 0.880 224,7000.880
18/10/2019 0.870 0.870 0.865 0.865 80,0000.865
17/10/2019 0.870 0.875 0.860 0.875 169,0000.875
16/10/2019 0.875 0.880 0.870 0.870 201,7000.870
15/10/2019 0.875 0.875 0.870 0.870 8,9000.870
14/10/2019 0.875 0.875 0.875 0.875 20,0000.875
11/10/2019 0.875 0.875 0.875 0.875 16,0000.875
10/10/2019 0.870 0.875 0.865 0.875 82,9000.875
09/10/2019 0.870 0.870 0.870 0.870 30,0000.870
08/10/2019 0.875 0.880 0.875 0.875 80,0000.875
07/10/2019 0.880 0.880 0.875 0.880 268,5000.880
04/10/2019 0.870 0.880 0.870 0.880 29,5000.880
03/10/2019 0.875 0.880 0.860 0.860 99,3000.860
02/10/2019 0.880 0.880 0.865 0.865 704,9000.865
01/10/2019 0.880 0.880 0.870 0.870 190,6000.870
30/09/2019 0.880 0.880 0.880 0.880 214,9000.880
27/09/2019 0.880 0.885 0.875 0.875 965,8000.875
26/09/2019 0.885 0.890 0.870 0.880 1,309,0000.880
25/09/2019 0.880 0.880 0.870 0.880 703,6000.880
24/09/2019 0.880 0.880 0.870 0.875 191,4000.875
23/09/2019 0.880 0.880 0.870 0.875 1,071,1000.875
20/09/2019 0.885 0.890 0.850 0.850 2,648,9000.850
19/09/2019 0.880 0.895 0.880 0.885 1,459,1000.885
18/09/2019 0.870 0.880 0.870 0.880 159,5000.880
17/09/2019 0.870 0.875 0.860 0.875 114,0000.875
16/09/2019 0.870 0.875 0.870 0.870 53,4000.870
13/09/2019 0.855 0.880 0.855 0.865 206,2000.865
12/09/2019 0.855 0.855 0.845 0.855 180,4000.855
11/09/2019 0.840 0.855 0.835 0.855 575,4000.855
10/09/2019 0.840 0.840 0.835 0.840 356,7000.840
09/09/2019 0.840 0.845 0.835 0.840 462,6000.840
06/09/2019 0.835 0.840 0.835 0.835 84,2000.835
05/09/2019 0.845 0.845 0.825 0.830 349,9000.830
04/09/2019 0.840 0.850 0.840 0.845 44,9000.845
03/09/2019 0.845 0.845 0.830 0.835 466,9000.835
02/09/2019 0.850 0.850 0.850 0.850 2,8000.850
30/08/2019 0.850 0.855 0.845 0.845 390,0000.845
29/08/2019 0.855 0.855 0.850 0.850 84,8000.850
28/08/2019 0.855 0.855 0.850 0.850 96,0000.850
27/08/2019 0.855 0.855 0.850 0.850 185,2000.850
26/08/2019 0.860 0.860 0.855 0.855 604,6000.855
23/08/2019 0.865 0.865 0.860 0.860 305,1000.860
22/08/2019 0.870 0.870 0.865 0.865 52,5000.865
21/08/2019 0.870 0.870 0.870 0.870 65,1000.870
20/08/2019 0.880 0.880 0.870 0.870 68,5000.870
19/08/2019 0.875 0.880 0.870 0.870 45,8000.870
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

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