Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 03, 2020 to Sep 29, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(16/09/2020 to 29/09/2020)
0.820 0.845 0.815 0.820 25,587,8000.820
Previous 2 weeks
(02/09/2020 to 15/09/2020)
0.815 0.830 0.785 0.815 11,666,7000.815
Previous 4 weeks
(04/08/2020 to 01/09/2020)
0.780 0.820 0.760 0.805 36,512,6000.805
Daily Historical Data
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
02/09/2020 0.815 0.815 0.800 0.805 645,3000.805
01/09/2020 0.780 0.810 0.780 0.805 2,190,9000.805
31/08/2020 0.780 0.785 0.780 0.785 2,323,4000.785
28/08/2020 0.785 0.790 0.780 0.780 1,182,7000.780
27/08/2020 0.780 0.795 0.780 0.780 1,370,6000.780
26/08/2020 0.790 0.790 0.780 0.780 1,758,0000.780
25/08/2020 0.795 0.795 0.780 0.790 2,183,6000.790
24/08/2020 0.785 0.795 0.785 0.790 980,9000.790
21/08/2020 0.785 0.795 0.780 0.790 1,264,2000.790
20/08/2020 0.785 0.800 0.775 0.795 1,576,9000.795
19/08/2020 0.785 0.795 0.780 0.790 1,611,9000.790
18/08/2020 0.780 0.795 0.780 0.785 1,423,5000.785
17/08/2020 0.770 0.795 0.765 0.790 2,146,6000.790
14/08/2020 0.775 0.785 0.760 0.770 1,974,9000.770
13/08/2020 0.800 0.800 0.790 0.795 3,180,7000.795
12/08/2020 0.805 0.805 0.790 0.795 1,439,9000.795
11/08/2020 0.815 0.815 0.805 0.810 1,409,0000.810
07/08/2020 0.815 0.820 0.810 0.815 2,502,9000.815
06/08/2020 0.800 0.820 0.800 0.805 2,588,4000.805
05/08/2020 0.785 0.805 0.785 0.800 1,715,5000.800
04/08/2020 0.780 0.795 0.780 0.790 1,688,1000.790
03/08/2020 0.780 0.795 0.775 0.780 1,077,7000.780
30/07/2020 0.780 0.780 0.765 0.775 1,184,4000.775
29/07/2020 0.770 0.780 0.760 0.780 1,368,8000.780
28/07/2020 0.770 0.780 0.760 0.780 410,7000.780
27/07/2020 0.765 0.770 0.760 0.760 339,8000.760
24/07/2020 0.780 0.785 0.770 0.775 473,6000.775
23/07/2020 0.780 0.790 0.780 0.785 2,150,3000.785
22/07/2020 0.780 0.785 0.770 0.780 212,7000.780
21/07/2020 0.780 0.780 0.770 0.780 231,0000.780
20/07/2020 0.765 0.790 0.765 0.785 286,8000.785
17/07/2020 0.770 0.775 0.750 0.765 500,0000.765
16/07/2020 0.780 0.795 0.765 0.775 568,0000.775
15/07/2020 0.790 0.790 0.780 0.780 115,4000.780
14/07/2020 0.785 0.785 0.775 0.785 841,9000.785
13/07/2020 0.785 0.820 0.785 0.795 538,1000.795
09/07/2020 0.825 0.825 0.785 0.795 892,7000.795
08/07/2020 0.820 0.820 0.800 0.805 185,9000.805
07/07/2020 0.820 0.830 0.810 0.815 517,7000.815
06/07/2020 0.800 0.820 0.800 0.820 489,8000.820
03/07/2020 0.820 0.820 0.800 0.805 156,3000.805

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