Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 07, 2020 to Mar 31, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/03/2020 to 31/03/2020)
0.020 0.022 0.015 0.022 1,099,2370.022
Previous 2 weeks
(04/03/2020 to 17/03/2020)
0.022 0.023 0.020 0.020 233,9390.020
Previous 4 weeks
(05/02/2020 to 03/03/2020)
0.023 0.026 0.020 0.022 1,066,0480.022
Daily Historical Data
31/03/2020 0.022 0.022 0.022 0.022 782680.022
30/03/2020 0.016 0.020 0.016 0.020 3750000.020
27/03/2020 0.016 0.016 0.015 0.016 1676630.016
26/03/2020 0.015 0.015 0.015 0.015 0-
25/03/2020 0.015 0.015 0.015 0.015 406570.015
24/03/2020 0.015 0.015 0.015 0.015 0-
23/03/2020 0.016 0.016 0.015 0.015 142850.015
20/03/2020 0.017 0.017 0.016 0.016 4233640.016
19/03/2020 0.020 0.020 0.020 0.020 0-
18/03/2020 0.020 0.020 0.020 0.020 0-
17/03/2020 0.020 0.020 0.020 0.020 0-
16/03/2020 0.020 0.020 0.020 0.020 0-
13/03/2020 0.020 0.020 0.020 0.020 0-
12/03/2020 0.020 0.020 0.020 0.020 1093430.020
11/03/2020 0.020 0.020 0.020 0.020 530000.020
10/03/2020 0.023 0.023 0.023 0.023 200000.023
09/03/2020 0.022 0.022 0.022 0.022 0-
06/03/2020 0.023 0.023 0.022 0.022 515960.022
05/03/2020 0.022 0.022 0.022 0.022 0-
04/03/2020 0.022 0.022 0.022 0.022 0-
03/03/2020 0.022 0.022 0.022 0.022 300000.022
02/03/2020 0.020 0.020 0.020 0.020 57740.020
28/02/2020 0.020 0.020 0.020 0.020 0-
27/02/2020 0.020 0.020 0.020 0.020 0-
26/02/2020 0.020 0.020 0.020 0.020 817920.020
25/02/2020 0.020 0.021 0.020 0.020 3751150.020
24/02/2020 0.022 0.022 0.021 0.021 640000.021
21/02/2020 0.022 0.022 0.022 0.022 326000.022
20/02/2020 0.021 0.021 0.021 0.021 0-
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-

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