Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 24, 2019 to Oct 15, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/10/2019 to 15/10/2019)
0.036 0.036 0.030 0.033 2,123,4230.033
Previous 2 weeks
(18/09/2019 to 01/10/2019)
0.038 0.039 0.033 0.039 9,373,6510.039
Previous 4 weeks
(21/08/2019 to 17/09/2019)
0.028 0.038 0.023 0.037 3,374,0730.037
Daily Historical Data
15/10/2019 0.032 0.033 0.032 0.033 455000.033
14/10/2019 0.035 0.035 0.034 0.034 2000000.034
11/10/2019 0.034 0.034 0.034 0.034 200000.034
10/10/2019 0.030 0.030 0.030 0.030 0-
09/10/2019 0.030 0.030 0.030 0.030 0-
08/10/2019 0.032 0.032 0.030 0.030 3644620.030
07/10/2019 0.031 0.031 0.031 0.031 10000000.031
04/10/2019 0.030 0.030 0.030 0.030 0-
03/10/2019 0.033 0.033 0.030 0.030 4754610.030
02/10/2019 0.036 0.036 0.036 0.036 180000.036
01/10/2019 0.036 0.039 0.036 0.039 87411840.039
30/09/2019 0.039 0.039 0.039 0.039 250000.039
27/09/2019 0.037 0.038 0.037 0.038 545330.038
26/09/2019 0.039 0.039 0.039 0.039 252310.039
25/09/2019 0.034 0.034 0.033 0.033 1250000.033
24/09/2019 0.034 0.034 0.034 0.034 0-
23/09/2019 0.034 0.034 0.034 0.034 48970.034
20/09/2019 0.035 0.035 0.034 0.034 556800.034
19/09/2019 0.035 0.035 0.034 0.034 2970980.034
18/09/2019 0.038 0.038 0.035 0.035 450280.035
17/09/2019 0.033 0.038 0.033 0.037 7179270.037
16/09/2019 0.035 0.035 0.030 0.030 8165580.030
13/09/2019 0.033 0.037 0.030 0.030 3301880.030
12/09/2019 0.033 0.033 0.033 0.033 542990.033
11/09/2019 0.027 0.028 0.027 0.028 759400.028
10/09/2019 0.027 0.027 0.024 0.027 1217380.027
09/09/2019 0.027 0.027 0.023 0.023 5670340.023
06/09/2019 0.025 0.025 0.025 0.025 1670690.025
05/09/2019 0.025 0.025 0.025 0.025 0-
04/09/2019 0.025 0.025 0.023 0.025 4950000.025
03/09/2019 0.033 0.033 0.033 0.033 0-
02/09/2019 0.033 0.033 0.033 0.033 0-
30/08/2019 0.033 0.033 0.033 0.033 0-
29/08/2019 0.033 0.033 0.033 0.033 0-
28/08/2019 0.029 0.033 0.029 0.033 283200.033
27/08/2019 0.028 0.028 0.028 0.028 0-
26/08/2019 0.028 0.028 0.028 0.028 0-
23/08/2019 0.028 0.028 0.028 0.028 0-
22/08/2019 0.028 0.028 0.028 0.028 0-
21/08/2019 0.028 0.028 0.028 0.028 0-
20/08/2019 0.023 0.028 0.023 0.028 1527830.028
19/08/2019 0.024 0.024 0.023 0.023 769240.023
16/08/2019 0.023 0.023 0.023 0.023 0-
15/08/2019 0.024 0.024 0.023 0.023 4495260.023
14/08/2019 0.026 0.026 0.024 0.024 6338940.024
13/08/2019 0.028 0.028 0.028 0.028 400000.028
12/08/2019 0.021 0.021 0.021 0.021 14960.021
09/08/2019 0.028 0.028 0.028 0.028 3000.028
08/08/2019 0.027 0.027 0.027 0.027 185200.027
07/08/2019 0.027 0.027 0.027 0.027 200000.027
06/08/2019 0.028 0.028 0.028 0.028 0-
05/08/2019 0.029 0.029 0.028 0.028 1100000.028
02/08/2019 0.026 0.026 0.026 0.026 894630.026
01/08/2019 0.035 0.035 0.035 0.035 0-
31/07/2019 0.034 0.035 0.034 0.035 615300.034
30/07/2019 0.031 0.034 0.025 0.034 4374780.033
29/07/2019 0.033 0.033 0.033 0.033 278940.032
26/07/2019 0.030 0.030 0.030 0.030 373130.029
25/07/2019 0.026 0.026 0.026 0.026 69470.025
24/07/2019 0.026 0.029 0.026 0.029 562850.028

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