Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 03, 2020 to Nov 25, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/11/2020 to 25/11/2020)
0.785 0.790 0.765 0.765 5,904,6000.765
Previous 2 weeks
(29/10/2020 to 11/11/2020)
0.770 0.800 0.720 0.785 8,262,9000.785
Previous 4 weeks
(01/10/2020 to 28/10/2020)
0.820 0.850 0.760 0.775 21,131,2000.775
Daily Historical Data
25/11/2020 0.770 0.775 0.765 0.765 1,564,1000.765
24/11/2020 0.770 0.785 0.765 0.765 1,476,5000.765
23/11/2020 0.775 0.775 0.770 0.770 645,9000.770
20/11/2020 0.780 0.780 0.775 0.775 349,5000.775
19/11/2020 0.785 0.785 0.775 0.780 280,2000.780
18/11/2020 0.785 0.790 0.775 0.785 477,1000.785
17/11/2020 0.780 0.785 0.780 0.785 174,3000.785
16/11/2020 0.775 0.775 0.765 0.775 502,2000.775
13/11/2020 0.780 0.780 0.775 0.775 140,9000.775
12/11/2020 0.785 0.785 0.770 0.785 293,9000.785
11/11/2020 0.785 0.795 0.770 0.785 967,7000.785
10/11/2020 0.770 0.800 0.770 0.785 978,6000.785
09/11/2020 0.760 0.765 0.755 0.765 666,1000.765
06/11/2020 0.760 0.765 0.750 0.755 1,249,5000.755
05/11/2020 0.735 0.750 0.735 0.745 1,441,8000.745
04/11/2020 0.740 0.750 0.730 0.735 843,1000.735
03/11/2020 0.730 0.745 0.730 0.740 149,8000.740
02/11/2020 0.740 0.740 0.720 0.725 598,2000.725
30/10/2020 0.760 0.760 0.740 0.740 907,0000.740
29/10/2020 0.770 0.775 0.760 0.760 461,1000.760
28/10/2020 0.765 0.775 0.760 0.775 425,7000.775
27/10/2020 0.780 0.780 0.765 0.765 891,9000.765
26/10/2020 0.790 0.800 0.780 0.780 997,1000.780
23/10/2020 0.780 0.790 0.770 0.790 1,563,8000.790
22/10/2020 0.795 0.800 0.770 0.780 1,855,2000.780
21/10/2020 0.805 0.805 0.795 0.795 1,077,1000.795
20/10/2020 0.820 0.820 0.790 0.805 1,725,2000.805
19/10/2020 0.835 0.835 0.820 0.820 953,1000.820
16/10/2020 0.835 0.835 0.825 0.835 937,6000.835
15/10/2020 0.850 0.850 0.825 0.840 1,323,3000.840
14/10/2020 0.840 0.845 0.825 0.845 1,201,9000.845
13/10/2020 0.840 0.845 0.835 0.840 654,6000.840
12/10/2020 0.820 0.840 0.815 0.840 887,1000.840
09/10/2020 0.825 0.825 0.820 0.825 138,8000.825
08/10/2020 0.815 0.825 0.815 0.820 844,7000.820
07/10/2020 0.815 0.820 0.815 0.815 1,268,8000.815
06/10/2020 0.815 0.820 0.815 0.815 1,160,3000.815
05/10/2020 0.815 0.820 0.810 0.820 1,150,1000.820
02/10/2020 0.815 0.820 0.810 0.815 602,3000.815
01/10/2020 0.820 0.820 0.815 0.815 1,472,6000.815
30/09/2020 0.815 0.825 0.815 0.825 180,3000.825
29/09/2020 0.820 0.825 0.815 0.820 947,5000.820
28/09/2020 0.820 0.825 0.815 0.825 668,4000.825
25/09/2020 0.825 0.830 0.815 0.815 476,8000.815
24/09/2020 0.825 0.825 0.815 0.825 770,5000.825
23/09/2020 0.840 0.840 0.825 0.825 640,1000.825
22/09/2020 0.830 0.840 0.825 0.835 628,6000.835
21/09/2020 0.830 0.840 0.825 0.840 338,1000.840
18/09/2020 0.830 0.840 0.815 0.825 15,519,3000.825
17/09/2020 0.835 0.845 0.825 0.825 2,639,7000.825
16/09/2020 0.820 0.840 0.815 0.835 2,958,8000.835
15/09/2020 0.820 0.830 0.810 0.815 1,943,4000.815
14/09/2020 0.800 0.820 0.795 0.815 2,665,7000.815
11/09/2020 0.790 0.800 0.785 0.800 973,6000.800
10/09/2020 0.800 0.800 0.790 0.795 819,3000.795
09/09/2020 0.800 0.810 0.790 0.800 1,688,3000.800
08/09/2020 0.810 0.810 0.800 0.800 514,7000.800
07/09/2020 0.795 0.810 0.795 0.805 814,2000.805
04/09/2020 0.795 0.800 0.790 0.795 943,8000.795
03/09/2020 0.800 0.805 0.795 0.800 658,4000.800

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