Historical Price

Filter Dates:
From / /
To / /

Historical price from May 08, 2020 to Aug 04, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(21/07/2020 to 04/08/2020)
0.595 0.680 0.595 0.670 35,162,1000.670
Previous 2 weeks
(06/07/2020 to 20/07/2020)
0.575 0.620 0.570 0.595 30,684,8000.595
Previous 4 weeks
(08/06/2020 to 03/07/2020)
0.575 0.585 0.515 0.570 39,212,5370.570
Daily Historical Data
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
28/07/2020 0.610 0.640 0.610 0.635 5,082,7000.635
27/07/2020 0.605 0.605 0.595 0.600 942,4000.600
24/07/2020 0.605 0.610 0.595 0.605 1,462,1000.605
23/07/2020 0.600 0.615 0.595 0.605 1,790,8000.605
22/07/2020 0.600 0.605 0.595 0.595 477,7000.595
21/07/2020 0.595 0.605 0.595 0.600 2,408,1000.600
20/07/2020 0.590 0.595 0.580 0.595 2,924,0000.595
17/07/2020 0.595 0.595 0.585 0.595 520,2000.595
16/07/2020 0.595 0.600 0.590 0.590 1,648,7000.590
15/07/2020 0.610 0.615 0.595 0.600 1,446,7000.600
14/07/2020 0.605 0.615 0.590 0.610 3,620,7000.610
13/07/2020 0.610 0.620 0.600 0.605 4,180,5000.605
09/07/2020 0.600 0.615 0.600 0.605 4,128,5000.605
08/07/2020 0.570 0.605 0.570 0.595 7,853,0000.595
07/07/2020 0.575 0.585 0.570 0.570 2,147,6000.570
06/07/2020 0.575 0.580 0.570 0.575 2,214,9000.575
03/07/2020 0.580 0.580 0.565 0.570 1,097,6000.570
02/07/2020 0.565 0.575 0.565 0.570 1,684,5000.570
01/07/2020 0.565 0.570 0.560 0.565 789,3000.565
30/06/2020 0.560 0.565 0.555 0.565 1,461,3000.565
29/06/2020 0.560 0.560 0.550 0.555 1,819,4370.555
26/06/2020 0.560 0.570 0.560 0.565 1,273,2000.565
25/06/2020 0.560 0.560 0.550 0.555 1,273,5000.555
24/06/2020 0.570 0.570 0.560 0.565 1,261,6000.565
23/06/2020 0.570 0.570 0.555 0.565 1,865,4000.565
22/06/2020 0.565 0.570 0.560 0.570 1,201,4000.570
19/06/2020 0.570 0.575 0.565 0.570 2,727,9000.570
18/06/2020 0.570 0.575 0.565 0.575 1,589,5000.575
17/06/2020 0.570 0.575 0.560 0.575 3,051,9000.575
16/06/2020 0.540 0.565 0.540 0.560 4,053,9000.560
15/06/2020 0.530 0.540 0.520 0.525 1,476,1000.525
12/06/2020 0.520 0.540 0.515 0.530 3,015,0000.530
11/06/2020 0.565 0.565 0.530 0.540 3,756,6000.540
10/06/2020 0.570 0.570 0.565 0.570 966,7000.570
09/06/2020 0.580 0.585 0.565 0.570 2,053,6000.570
08/06/2020 0.575 0.580 0.570 0.575 2,794,1000.575
05/06/2020 0.555 0.575 0.550 0.570 3,963,5000.570
04/06/2020 0.560 0.565 0.550 0.560 1,604,7000.560
03/06/2020 0.560 0.570 0.555 0.565 3,385,9000.565
02/06/2020 0.540 0.560 0.540 0.560 5,367,7000.560
01/06/2020 0.520 0.540 0.520 0.540 4,983,4000.540
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

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