Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 07, 2020 to Jul 03, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/06/2020 to 03/07/2020)		 0.800 0.830 0.780 0.805 3,135,3000.805
Previous 2 weeks
(08/06/2020 to 19/06/2020)		 0.795 0.860 0.750 0.800 8,565,7000.800
Previous 4 weeks
(08/05/2020 to 05/06/2020)		 0.730 0.795 0.675 0.780 18,732,4940.780
Daily Historical Data
03/07/2020 0.820 0.820 0.800 0.805 156,3000.805
02/07/2020 0.800 0.820 0.790 0.820 254,2000.820
01/07/2020 0.800 0.800 0.780 0.785 233,1000.785
30/06/2020 0.785 0.805 0.780 0.780 604,5000.780
29/06/2020 0.795 0.795 0.780 0.780 224,8000.780
26/06/2020 0.810 0.810 0.795 0.795 167,8000.795
25/06/2020 0.830 0.830 0.795 0.800 364,3000.800
24/06/2020 0.810 0.830 0.810 0.825 481,7000.825
23/06/2020 0.810 0.825 0.795 0.805 497,3000.805
22/06/2020 0.800 0.805 0.795 0.800 151,3000.800
19/06/2020 0.805 0.810 0.790 0.800 282,2000.800
18/06/2020 0.800 0.810 0.800 0.810 213,8000.810
17/06/2020 0.810 0.815 0.800 0.800 105,4000.800
16/06/2020 0.795 0.810 0.790 0.810 910,5000.810
15/06/2020 0.785 0.810 0.760 0.770 540,4000.770
12/06/2020 0.780 0.790 0.750 0.785 770,0000.785
11/06/2020 0.850 0.850 0.790 0.800 1,915,8000.800
10/06/2020 0.835 0.850 0.835 0.845 228,4000.845
09/06/2020 0.820 0.860 0.820 0.830 1,728,5000.830
08/06/2020 0.795 0.805 0.780 0.805 1,870,7000.805
05/06/2020 0.780 0.795 0.770 0.780 619,9000.780
04/06/2020 0.790 0.790 0.775 0.780 443,4000.780
03/06/2020 0.775 0.790 0.775 0.790 332,4000.790
02/06/2020 0.770 0.785 0.770 0.780 1,478,7000.780
01/06/2020 0.740 0.780 0.730 0.770 2,257,7000.770
29/05/2020 0.710 0.765 0.700 0.745 5,081,8940.745
28/05/2020 0.710 0.720 0.700 0.710 659,5000.710
27/05/2020 0.700 0.715 0.690 0.705 322,7000.705
26/05/2020 0.690 0.700 0.690 0.690 656,2000.690
22/05/2020 0.705 0.710 0.675 0.680 1,382,7000.680
21/05/2020 0.710 0.720 0.700 0.705 1,499,7000.705
20/05/2020 0.710 0.715 0.700 0.705 211,7000.705
19/05/2020 0.710 0.720 0.695 0.705 765,4000.705
18/05/2020 0.705 0.710 0.695 0.695 289,1000.695
15/05/2020 0.700 0.715 0.695 0.705 315,6000.705
14/05/2020 0.705 0.705 0.690 0.690 739,6000.690
13/05/2020 0.705 0.730 0.700 0.730 140,9000.730
12/05/2020 0.720 0.720 0.705 0.705 376,8000.705
11/05/2020 0.720 0.730 0.715 0.720 814,4000.720
08/05/2020 0.730 0.730 0.710 0.710 344,2000.710
06/05/2020 0.715 0.730 0.710 0.710 190,5000.710
05/05/2020 0.710 0.720 0.705 0.715 641,2000.715
04/05/2020 0.730 0.730 0.695 0.700 703,4000.700
30/04/2020 0.740 0.795 0.730 0.740 2,308,4000.740
29/04/2020 0.710 0.745 0.705 0.730 797,6000.730
28/04/2020 0.680 0.710 0.680 0.710 436,0000.710
27/04/2020 0.685 0.710 0.680 0.680 1,092,0000.680
24/04/2020 0.705 0.710 0.680 0.700 90,6000.700
23/04/2020 0.685 0.725 0.685 0.700 254,1000.700
22/04/2020 0.665 0.705 0.655 0.690 516,3000.690
21/04/2020 0.720 0.720 0.675 0.685 1,039,3000.685
20/04/2020 0.735 0.755 0.720 0.720 528,3000.720
17/04/2020 0.725 0.745 0.695 0.725 677,1000.725
16/04/2020 0.710 0.725 0.700 0.715 501,5000.715
15/04/2020 0.710 0.725 0.705 0.720 1,137,9000.720
14/04/2020 0.655 0.715 0.655 0.700 1,801,3000.700
13/04/2020 0.645 0.675 0.645 0.665 1,298,7000.665
09/04/2020 0.650 0.690 0.635 0.640 1,401,4000.640
08/04/2020 0.630 0.655 0.620 0.630 600,0000.630
07/04/2020 0.620 0.650 0.600 0.650 1,642,6000.650

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