Email This Print ThisHistorical Price
Filter Dates:
From / / To / /

Historical price from Mar 01, 2017 to May 26, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/05/2017 to 26/05/2017)
0.420 0.440 0.415 0.440 930,1000.440
Previous 2 weeks
(27/04/2017 to 12/05/2017)
0.420 0.435 0.410 0.420 1,077,8000.420
Previous 4 weeks
(29/03/2017 to 26/04/2017)
0.440 0.445 0.410 0.420 2,209,4000.420
Daily Historical Data
26/05/2017 0.430 0.440 0.430 0.440 48,5000.440
25/05/2017 0.435 0.440 0.435 0.440 95,0000.440
24/05/2017 0.430 0.435 0.430 0.435 55,0000.435
23/05/2017 0.430 0.435 0.430 0.430 64,0000.430
22/05/2017 0.430 0.435 0.430 0.435 130,0000.435
19/05/2017 0.425 0.430 0.420 0.420 186,0000.420
18/05/2017 0.420 0.430 0.415 0.430 186,6000.430
17/05/2017 0.420 0.420 0.420 0.420 80,0000.420
16/05/2017 0.425 0.425 0.425 0.425 20,0000.425
15/05/2017 0.420 0.420 0.415 0.415 65,0000.415
12/05/2017 - - - - 0-
11/05/2017 0.410 0.420 0.410 0.420 254,6000.420
09/05/2017 0.420 0.420 0.420 0.420 30,4000.420
08/05/2017 0.420 0.420 0.415 0.420 246,6000.420
05/05/2017 0.420 0.425 0.415 0.420 415,7000.420
04/05/2017 0.420 0.430 0.420 0.420 3,9000.420
03/05/2017 0.420 0.430 0.420 0.420 8,0000.420
02/05/2017 0.425 0.435 0.420 0.420 53,1000.420
28/04/2017 0.420 0.430 0.415 0.425 55,0000.425
27/04/2017 0.420 0.420 0.420 0.420 10,5000.420
26/04/2017 0.425 0.425 0.410 0.420 31,5000.420
25/04/2017 0.425 0.425 0.425 0.425 19,5000.425
24/04/2017 0.425 0.425 0.420 0.420 39,3000.420
21/04/2017 0.415 0.425 0.415 0.425 37,4000.425
20/04/2017 0.415 0.415 0.415 0.415 33,1000.415
19/04/2017 0.420 0.420 0.410 0.415 117,4000.415
18/04/2017 - - - - 0-
17/04/2017 0.430 0.430 0.415 0.425 319,9000.425
13/04/2017 0.435 0.435 0.425 0.430 122,5000.430
12/04/2017 0.430 0.435 0.430 0.430 46,6000.430
11/04/2017 0.435 0.435 0.435 0.435 24,7000.435
10/04/2017 0.430 0.430 0.430 0.430 162,4000.430
07/04/2017 0.435 0.435 0.430 0.430 46,7000.430
06/04/2017 0.435 0.440 0.435 0.435 135,9000.435
05/04/2017 0.435 0.435 0.435 0.435 191,9000.435
04/04/2017 0.435 0.435 0.435 0.435 60,0000.435
03/04/2017 0.440 0.440 0.440 0.440 1000.440
31/03/2017 0.440 0.440 0.435 0.435 489,3000.435
30/03/2017 0.440 0.440 0.440 0.440 119,3000.440
29/03/2017 0.440 0.445 0.435 0.440 211,9000.440
28/03/2017 0.440 0.440 0.440 0.440 42,0000.440
27/03/2017 0.440 0.440 0.440 0.440 94,1000.440
24/03/2017 0.440 0.440 0.440 0.440 54,5000.440
23/03/2017 0.440 0.445 0.440 0.445 10,0000.445
22/03/2017 0.455 0.455 0.455 0.455 3,7000.455
21/03/2017 0.440 0.455 0.440 0.455 178,9000.455
20/03/2017 - - - - 0-
17/03/2017 0.440 0.445 0.440 0.440 66,0000.440
16/03/2017 0.440 0.440 0.440 0.440 90,0000.440
15/03/2017 0.435 0.445 0.435 0.440 98,4000.440
14/03/2017 0.445 0.445 0.440 0.440 182,2000.440
13/03/2017 0.445 0.445 0.445 0.445 90,2000.445
10/03/2017 0.460 0.460 0.445 0.445 157,0000.445
09/03/2017 0.445 0.455 0.445 0.455 158,6000.455
08/03/2017 0.445 0.445 0.445 0.445 20,0000.445
07/03/2017 0.445 0.445 0.440 0.445 89,1000.445
06/03/2017 0.440 0.455 0.435 0.450 197,7000.450
03/03/2017 0.460 0.460 0.445 0.445 71,0000.445
02/03/2017 0.445 0.460 0.445 0.460 188,3000.460
01/03/2017 0.445 0.450 0.440 0.445 147,9000.445

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