Historical Price

Filter Dates:
From / / To / /

Historical price from May 31, 2019 to Aug 23, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/08/2019 to 23/08/2019)
0.021 0.028 0.021 0.028 1,354,6230.028
Previous 2 weeks
(29/07/2019 to 09/08/2019)
0.033 0.035 0.025 0.028 765,1850.028
Previous 4 weeks
(01/07/2019 to 26/07/2019)
0.030 0.039 0.023 0.030 1,093,7290.029
Daily Historical Data
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
23/07/2019 0.023 0.023 0.023 0.023 0-
22/07/2019 0.030 0.030 0.023 0.023 7924520.023
19/07/2019 0.030 0.030 0.030 0.030 0-
18/07/2019 0.030 0.030 0.030 0.030 0-
17/07/2019 0.030 0.030 0.030 0.030 500000.029
16/07/2019 0.031 0.031 0.031 0.031 0-
15/07/2019 0.033 0.033 0.031 0.031 56200.030
12/07/2019 0.035 0.035 0.033 0.033 362400.032
11/07/2019 0.039 0.039 0.035 0.035 786500.034
10/07/2019 0.037 0.037 0.037 0.037 48720.036
09/07/2019 0.037 0.037 0.037 0.037 151280.036
08/07/2019 0.030 0.030 0.030 0.030 16290.029
05/07/2019 0.029 0.029 0.029 0.029 0-
04/07/2019 0.029 0.029 0.029 0.029 85930.028
03/07/2019 0.030 0.030 0.030 0.030 0-
02/07/2019 0.030 0.030 0.030 0.030 0-
01/07/2019 0.030 0.030 0.030 0.030 0-
28/06/2019 0.031 0.031 0.030 0.030 24000000.029
27/06/2019 0.026 0.029 0.026 0.029 2058670.028
26/06/2019 0.025 0.025 0.025 0.025 80000.025
25/06/2019 0.026 0.026 0.026 0.026 0-
24/06/2019 0.026 0.026 0.026 0.026 600000.025
21/06/2019 0.029 0.030 0.029 0.030 555480.029
20/06/2019 0.024 0.026 0.023 0.026 2945400.025
19/06/2019 0.028 0.028 0.027 0.027 394910.026
18/06/2019 0.034 0.034 0.029 0.029 1941760.028
17/06/2019 0.033 0.034 0.033 0.034 466290.033
14/06/2019 0.028 0.028 0.028 0.028 503540.028
13/06/2019 0.031 0.031 0.031 0.031 0-
12/06/2019 0.031 0.031 0.031 0.031 106980.030
11/06/2019 0.032 0.032 0.032 0.032 0-
07/06/2019 0.032 0.032 0.032 0.032 473390.031
06/06/2019 0.027 0.029 0.027 0.029 2000000.028
05/06/2019 0.031 0.031 0.031 0.031 0-
04/06/2019 0.031 0.031 0.031 0.031 1320960.030
03/06/2019 0.033 0.033 0.033 0.033 250000.032
31/05/2019 0.035 0.035 0.035 0.035 750000.034

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