logo

Historical Price

Filter Dates:
From / /
To / /

Historical price from Mar 03, 2020 to May 29, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/05/2020 to 29/05/2020)		 0.500 0.525 0.495 0.515 20,029,9000.515
Previous 2 weeks
(29/04/2020 to 14/05/2020)		 0.525 0.550 0.500 0.500 18,232,9000.500
Previous 4 weeks
(31/03/2020 to 28/04/2020)		 0.445 0.560 0.430 0.525 65,571,8000.525
Daily Historical Data
29/05/2020 0.515 0.525 0.515 0.515 3,779,1000.515
28/05/2020 0.520 0.525 0.515 0.520 1,344,1000.520
27/05/2020 0.510 0.520 0.510 0.520 2,214,4000.520
26/05/2020 0.510 0.515 0.510 0.510 1,087,9000.510
22/05/2020 0.510 0.510 0.495 0.500 2,860,2000.500
21/05/2020 0.515 0.520 0.510 0.510 756,1000.510
20/05/2020 0.510 0.515 0.505 0.515 646,1000.515
19/05/2020 0.505 0.515 0.500 0.515 3,504,4000.515
18/05/2020 0.495 0.500 0.495 0.495 1,681,0000.495
15/05/2020 0.500 0.510 0.495 0.495 2,156,6000.495
14/05/2020 0.510 0.510 0.500 0.500 1,858,7000.500
13/05/2020 0.510 0.515 0.505 0.515 1,879,5000.515
12/05/2020 0.515 0.515 0.510 0.510 801,9000.510
11/05/2020 0.515 0.520 0.510 0.515 696,6000.515
08/05/2020 0.525 0.525 0.510 0.515 2,863,8000.515
06/05/2020 0.525 0.525 0.520 0.525 1,141,5000.525
05/05/2020 0.525 0.540 0.525 0.535 1,722,3000.535
04/05/2020 0.525 0.530 0.520 0.520 1,729,2000.520
30/04/2020 0.535 0.550 0.535 0.540 3,474,4000.540
29/04/2020 0.525 0.540 0.525 0.530 2,065,0000.530
28/04/2020 0.525 0.530 0.520 0.525 1,565,9000.525
27/04/2020 0.510 0.520 0.505 0.515 935,0000.515
24/04/2020 0.520 0.520 0.505 0.510 2,618,7000.510
23/04/2020 0.530 0.535 0.515 0.520 2,738,3000.520
22/04/2020 0.500 0.535 0.490 0.535 3,165,3000.535
21/04/2020 0.525 0.530 0.500 0.505 4,335,6000.505
20/04/2020 0.530 0.535 0.525 0.535 1,569,9000.535
17/04/2020 0.535 0.550 0.520 0.525 8,962,7000.525
16/04/2020 0.510 0.540 0.510 0.525 4,304,3000.525
15/04/2020 0.555 0.560 0.515 0.525 4,931,4000.525
14/04/2020 0.525 0.560 0.525 0.550 2,812,1000.550
13/04/2020 0.510 0.525 0.495 0.520 2,017,0000.520
09/04/2020 0.520 0.525 0.510 0.520 2,457,5000.520
08/04/2020 0.500 0.515 0.485 0.515 1,983,3000.515
07/04/2020 0.480 0.510 0.475 0.510 3,478,7000.510
06/04/2020 0.460 0.470 0.445 0.470 2,936,7000.470
03/04/2020 0.470 0.470 0.450 0.460 3,688,0000.460
02/04/2020 0.440 0.475 0.430 0.475 3,270,1000.475
01/04/2020 0.465 0.480 0.445 0.445 4,608,5000.445
31/03/2020 0.445 0.470 0.445 0.465 3,192,8000.465
30/03/2020 0.430 0.440 0.410 0.430 4,787,6000.430
27/03/2020 0.440 0.460 0.430 0.455 6,395,5000.455
26/03/2020 0.410 0.420 0.395 0.420 9,180,8000.420
25/03/2020 0.405 0.420 0.390 0.405 9,915,6000.405
24/03/2020 0.370 0.395 0.365 0.390 3,894,8000.390
23/03/2020 0.355 0.370 0.335 0.360 3,121,1000.360
20/03/2020 0.380 0.405 0.370 0.395 4,630,3000.395
19/03/2020 0.425 0.430 0.320 0.370 10,023,8000.370
18/03/2020 0.480 0.495 0.425 0.425 7,872,0000.425
17/03/2020 0.500 0.500 0.475 0.480 5,774,5000.480
16/03/2020 0.560 0.560 0.515 0.515 4,310,4000.515
13/03/2020 0.590 0.590 0.545 0.570 4,074,0000.570
12/03/2020 0.635 0.640 0.605 0.605 4,057,5000.605
11/03/2020 0.670 0.670 0.645 0.645 2,493,3000.645
10/03/2020 0.630 0.670 0.630 0.670 4,625,2000.670
09/03/2020 0.675 0.675 0.640 0.640 4,840,4000.640
06/03/2020 0.690 0.690 0.680 0.690 1,217,1000.690
05/03/2020 0.685 0.695 0.685 0.695 1,496,8000.695
04/03/2020 0.675 0.685 0.675 0.685 1,214,6000.685
03/03/2020 0.675 0.680 0.675 0.675 1,294,9000.675

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