logo

Historical Price

Filter Dates:
From / /
To / /

Historical price from Jul 29, 2020 to Oct 22, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/10/2020 to 22/10/2020)		 0.630 0.645 0.620 0.630 18,365,8000.630
Previous 2 weeks
(25/09/2020 to 08/10/2020)		 0.630 0.630 0.620 0.625 17,753,9000.625
Previous 4 weeks
(28/08/2020 to 24/09/2020)		 0.640 0.645 0.625 0.625 39,371,2000.625
Daily Historical Data
22/10/2020 0.630 0.635 0.625 0.630 1,862,4000.630
21/10/2020 0.630 0.640 0.625 0.630 2,585,7000.630
20/10/2020 0.635 0.640 0.630 0.630 1,634,4000.630
19/10/2020 0.640 0.645 0.635 0.635 667,5000.635
16/10/2020 0.635 0.645 0.635 0.640 3,409,3000.640
15/10/2020 0.630 0.635 0.625 0.635 2,267,9000.635
14/10/2020 0.625 0.630 0.625 0.625 2,032,7000.625
13/10/2020 0.625 0.630 0.620 0.630 1,792,2000.630
12/10/2020 0.625 0.630 0.620 0.625 1,686,8000.625
09/10/2020 0.630 0.630 0.625 0.625 426,9000.625
08/10/2020 0.625 0.630 0.620 0.625 2,405,2000.625
07/10/2020 0.625 0.630 0.620 0.630 2,213,2000.630
06/10/2020 0.620 0.630 0.620 0.625 982,4000.625
05/10/2020 0.625 0.625 0.620 0.620 1,915,2000.620
02/10/2020 0.625 0.630 0.625 0.625 352,8000.625
01/10/2020 0.625 0.630 0.625 0.625 965,5000.625
30/09/2020 0.625 0.625 0.620 0.620 904,9000.620
29/09/2020 0.625 0.625 0.620 0.620 3,368,7000.620
28/09/2020 0.625 0.630 0.625 0.630 2,289,6000.630
25/09/2020 0.630 0.630 0.620 0.625 2,356,4000.625
24/09/2020 0.630 0.630 0.625 0.625 2,367,2000.625
23/09/2020 0.625 0.635 0.625 0.630 2,940,0000.630
22/09/2020 0.630 0.630 0.625 0.630 1,188,3000.630
21/09/2020 0.630 0.630 0.625 0.630 1,064,0000.630
18/09/2020 0.630 0.635 0.625 0.630 2,660,4000.630
17/09/2020 0.630 0.630 0.625 0.630 2,797,2000.630
16/09/2020 0.630 0.635 0.625 0.630 3,048,2000.630
15/09/2020 0.635 0.640 0.625 0.635 3,230,2000.635
14/09/2020 0.630 0.635 0.625 0.635 1,878,2000.635
11/09/2020 0.640 0.640 0.625 0.635 2,975,4000.635
10/09/2020 0.640 0.645 0.630 0.635 3,658,6000.635
09/09/2020 0.640 0.640 0.635 0.640 1,076,5000.640
08/09/2020 0.640 0.645 0.635 0.645 417,1000.645
07/09/2020 0.640 0.645 0.635 0.640 1,151,9000.640
04/09/2020 0.645 0.645 0.635 0.640 1,241,9000.640
03/09/2020 0.635 0.645 0.635 0.645 1,503,8000.645
02/09/2020 0.640 0.645 0.635 0.640 1,758,5000.640
01/09/2020 0.635 0.640 0.635 0.635 1,508,8000.635
31/08/2020 0.640 0.640 0.630 0.640 1,737,3000.640
28/08/2020 0.640 0.640 0.630 0.635 1,167,7000.635
27/08/2020 0.640 0.640 0.630 0.635 1,605,1000.635
26/08/2020 0.640 0.645 0.635 0.640 1,035,9000.640
25/08/2020 0.645 0.650 0.635 0.635 3,637,9000.635
24/08/2020 0.640 0.645 0.640 0.640 1,842,3000.640
21/08/2020 0.640 0.640 0.635 0.635 1,386,6000.635
20/08/2020 0.635 0.640 0.630 0.640 1,004,9000.640
19/08/2020 0.640 0.645 0.635 0.635 519,4000.635
18/08/2020 0.645 0.650 0.640 0.640 384,3000.640
17/08/2020 0.645 0.650 0.635 0.650 3,840,2000.650
14/08/2020 0.650 0.655 0.640 0.650 1,647,9000.650
13/08/2020 0.640 0.650 0.640 0.650 2,787,9000.650
12/08/2020 0.645 0.655 0.630 0.630 4,483,8000.630
11/08/2020 0.660 0.660 0.645 0.650 4,710,4000.650
07/08/2020 0.655 0.660 0.650 0.660 2,191,5000.660
06/08/2020 0.660 0.665 0.655 0.655 2,015,3000.655
05/08/2020 0.650 0.660 0.650 0.660 3,022,1000.660
04/08/2020 0.665 0.680 0.665 0.670 6,459,9000.670
03/08/2020 0.665 0.675 0.665 0.665 5,064,7000.665
30/07/2020 0.640 0.660 0.640 0.660 7,385,4000.660
29/07/2020 0.640 0.650 0.635 0.640 4,088,3000.640

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