Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 09, 2020 to Apr 02, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/03/2020 to 02/04/2020)
0.560 0.700 0.500 0.610 19,519,5000.610
Previous 2 weeks
(06/03/2020 to 19/03/2020)
0.995 1.000 0.505 0.530 48,999,5000.530
Previous 4 weeks
(07/02/2020 to 05/03/2020)
1.020 1.070 0.935 0.995 58,238,5000.995
Daily Historical Data
02/04/2020 0.620 0.620 0.590 0.610 404,9000.610
01/04/2020 0.620 0.620 0.590 0.620 1,101,2000.620
31/03/2020 0.610 0.635 0.610 0.625 1,079,5000.625
30/03/2020 0.640 0.640 0.575 0.590 1,835,4000.590
27/03/2020 0.630 0.670 0.630 0.635 2,375,5000.635
26/03/2020 0.635 0.640 0.600 0.605 1,698,3000.605
25/03/2020 0.650 0.700 0.600 0.640 3,579,2000.640
24/03/2020 0.540 0.585 0.540 0.580 1,653,0000.580
23/03/2020 0.560 0.560 0.500 0.525 1,450,9000.525
20/03/2020 0.560 0.660 0.545 0.650 4,341,6000.650
19/03/2020 0.620 0.620 0.505 0.530 3,264,2000.530
18/03/2020 0.710 0.720 0.605 0.635 1,651,5000.635
17/03/2020 0.700 0.720 0.690 0.710 23,148,3000.710
16/03/2020 0.820 0.825 0.755 0.755 2,539,0000.755
13/03/2020 0.845 0.880 0.790 0.825 4,028,6000.825
12/03/2020 0.925 0.925 0.800 0.855 5,480,6000.855
11/03/2020 0.960 0.960 0.930 0.930 1,228,9000.930
10/03/2020 0.945 0.955 0.925 0.955 2,862,7000.955
09/03/2020 0.995 0.995 0.940 0.955 3,081,4000.955
06/03/2020 0.995 1.000 0.985 1.000 1,714,3001.000
05/03/2020 0.995 1.010 0.990 0.995 1,819,6000.995
04/03/2020 0.955 1.000 0.950 1.000 4,057,8001.000
03/03/2020 0.970 0.980 0.950 0.955 2,498,5000.955
02/03/2020 0.950 0.955 0.935 0.950 1,734,0000.950
28/02/2020 0.980 0.980 0.940 0.955 7,783,1000.955
27/02/2020 0.985 0.990 0.980 0.985 620,8000.985
26/02/2020 1.000 1.000 0.985 0.985 1,402,1000.985
25/02/2020 0.985 1.010 0.970 1.010 7,830,1001.010
24/02/2020 1.010 1.020 0.990 0.990 4,809,0000.990
21/02/2020 1.030 1.030 0.980 1.020 10,217,7001.020
20/02/2020 1.040 1.050 1.030 1.040 1,308,4001.040
19/02/2020 1.030 1.050 1.020 1.040 2,597,4001.040
18/02/2020 1.050 1.070 1.050 1.070 1,459,8001.070
17/02/2020 1.050 1.070 1.050 1.070 1,700,6001.070
14/02/2020 1.030 1.060 1.020 1.040 3,102,7001.040
13/02/2020 1.020 1.030 1.020 1.030 3,234,6001.030
12/02/2020 - - - - 0-
11/02/2020 1.020 1.020 1.010 1.020 1,091,6001.020
10/02/2020 1.010 1.020 1.010 1.020 712,3001.020
07/02/2020 1.020 1.030 1.010 1.020 258,4001.020
06/02/2020 1.020 1.040 1.010 1.030 980,1001.030
05/02/2020 1.000 1.040 0.990 1.010 1,022,3001.010
04/02/2020 0.995 1.000 0.995 1.000 455,3001.000
03/02/2020 1.000 1.000 0.980 0.995 579,0000.995
31/01/2020 0.990 1.020 0.990 1.010 993,3001.010
30/01/2020 1.000 1.010 0.990 0.995 715,9000.995
29/01/2020 0.990 1.010 0.990 0.995 429,0000.995
28/01/2020 0.985 0.995 0.975 0.990 739,7000.990
24/01/2020 0.990 0.990 0.990 0.990 2000.990
23/01/2020 0.990 0.990 0.980 0.985 255,7000.985
22/01/2020 0.975 0.985 0.970 0.985 785,6000.985
21/01/2020 0.975 0.980 0.970 0.980 174,2000.980
20/01/2020 0.970 0.980 0.965 0.975 355,9000.975
17/01/2020 0.975 0.975 0.965 0.970 122,2000.970
16/01/2020 0.975 0.985 0.970 0.970 495,1000.970
15/01/2020 0.980 0.985 0.975 0.985 232,9000.985
14/01/2020 0.985 0.985 0.970 0.975 245,5000.975
13/01/2020 0.975 0.980 0.965 0.980 5,082,9000.980
10/01/2020 0.990 0.990 0.970 0.975 513,2000.975
09/01/2020 0.965 0.970 0.960 0.965 6,245,3000.965

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


Back
to Top