Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 22, 2019 to Feb 19, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/02/2020 to 19/02/2020)
0.025 0.026 0.021 0.021 470,1740.021
Previous 2 weeks
(22/01/2020 to 05/02/2020)
0.028 0.028 0.023 0.023 475,7580.023
Previous 4 weeks
(20/12/2019 to 21/01/2020)
0.026 0.029 0.025 0.028 1,538,8340.028
Daily Historical Data
19/02/2020 0.022 0.022 0.021 0.021 172420.021
18/02/2020 0.026 0.026 0.026 0.026 700000.026
17/02/2020 0.022 0.022 0.022 0.022 0-
14/02/2020 0.023 0.023 0.022 0.022 850000.022
13/02/2020 0.023 0.023 0.023 0.023 0-
12/02/2020 0.023 0.023 0.023 0.023 0-
11/02/2020 0.022 0.023 0.022 0.023 2270070.023
10/02/2020 0.023 0.023 0.023 0.023 289250.023
07/02/2020 0.023 0.023 0.023 0.023 220000.023
06/02/2020 0.025 0.025 0.025 0.025 200000.025
05/02/2020 0.023 0.023 0.023 0.023 65930.023
04/02/2020 0.024 0.025 0.024 0.024 1374590.024
03/02/2020 0.025 0.025 0.025 0.025 1447070.025
31/01/2020 0.027 0.027 0.027 0.027 0-
30/01/2020 0.027 0.027 0.027 0.027 0-
29/01/2020 0.027 0.027 0.027 0.027 0-
28/01/2020 0.027 0.027 0.027 0.027 364830.027
24/01/2020 0.028 0.028 0.028 0.028 200000.028
23/01/2020 0.028 0.028 0.028 0.028 0-
22/01/2020 0.028 0.028 0.028 0.028 1305160.028
21/01/2020 0.028 0.028 0.028 0.028 514840.028
20/01/2020 0.028 0.028 0.028 0.028 33790.028
17/01/2020 0.028 0.028 0.028 0.028 350000.028
16/01/2020 0.027 0.027 0.027 0.027 0-
15/01/2020 0.026 0.027 0.025 0.027 8079940.027
14/01/2020 0.029 0.029 0.028 0.029 1492140.029
13/01/2020 0.028 0.029 0.028 0.029 117920.029
10/01/2020 0.025 0.026 0.025 0.026 97230.026
09/01/2020 0.026 0.026 0.025 0.026 3082270.026
08/01/2020 0.027 0.027 0.027 0.027 0-
07/01/2020 0.027 0.027 0.027 0.027 0-
06/01/2020 0.027 0.027 0.027 0.027 1000000.027
03/01/2020 0.029 0.029 0.029 0.029 0-
02/01/2020 0.029 0.029 0.029 0.029 0-
31/12/2019 0.029 0.029 0.029 0.029 0-
30/12/2019 0.028 0.029 0.028 0.029 263070.029
27/12/2019 0.029 0.029 0.029 0.029 9090.029
24/12/2019 0.029 0.029 0.029 0.029 0-
23/12/2019 0.029 0.029 0.029 0.029 314190.029
20/12/2019 0.026 0.026 0.026 0.026 33860.026
19/12/2019 0.029 0.029 0.029 0.029 0-
18/12/2019 0.029 0.029 0.029 0.029 0-
17/12/2019 0.029 0.029 0.029 0.029 0-
16/12/2019 0.024 0.029 0.024 0.029 339170.029
13/12/2019 0.026 0.026 0.026 0.026 0-
12/12/2019 0.026 0.026 0.026 0.026 148570.026
11/12/2019 0.026 0.026 0.026 0.026 0-
10/12/2019 0.028 0.028 0.026 0.026 261060.026
09/12/2019 0.026 0.026 0.026 0.026 0-
06/12/2019 0.026 0.026 0.026 0.026 0-
05/12/2019 0.026 0.026 0.026 0.026 0-
04/12/2019 0.026 0.026 0.026 0.026 284670.026
03/12/2019 0.027 0.027 0.027 0.027 185200.027
02/12/2019 0.027 0.027 0.027 0.027 0-
29/11/2019 0.027 0.027 0.027 0.027 0-
28/11/2019 0.027 0.027 0.027 0.027 0-
27/11/2019 0.027 0.027 0.027 0.027 0-
26/11/2019 0.027 0.027 0.027 0.027 0-
25/11/2019 0.027 0.027 0.026 0.027 2997560.027
22/11/2019 0.027 0.027 0.027 0.027 0-

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