Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 26, 2020 to May 22, 2020
Download historical price in CSV/Excel format
 Please rotate your screen or scroll left and right if you cannot see the table.
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/05/2020 to 22/05/2020)
0.590 0.605 0.565 0.585 3,846,6000.585
Previous 2 weeks
(22/04/2020 to 06/05/2020)
0.450 0.630 0.435 0.595 26,566,8000.595
Previous 4 weeks
(25/03/2020 to 21/04/2020)
0.330 0.515 0.315 0.465 20,248,5000.465
Daily Historical Data
22/05/2020 0.580 0.590 0.575 0.585 320,8000.585
21/05/2020 0.580 0.600 0.580 0.595 286,5000.595
20/05/2020 0.570 0.605 0.570 0.600 748,5000.600
19/05/2020 0.590 0.590 0.570 0.570 371,7000.570
18/05/2020 0.585 0.590 0.570 0.590 121,7000.590
15/05/2020 0.565 0.590 0.565 0.590 232,1000.590
14/05/2020 0.575 0.595 0.575 0.590 418,7000.590
13/05/2020 0.590 0.595 0.580 0.595 335,2000.595
12/05/2020 0.595 0.605 0.590 0.600 716,6000.600
08/05/2020 0.590 0.595 0.580 0.590 294,8000.590
06/05/2020 0.600 0.610 0.590 0.595 1,024,9000.595
05/05/2020 0.560 0.600 0.550 0.590 1,084,4000.590
04/05/2020 0.555 0.560 0.540 0.550 429,0000.550
30/04/2020 0.570 0.570 0.555 0.565 342,3000.565
29/04/2020 0.545 0.570 0.540 0.565 802,9000.565
28/04/2020 0.565 0.565 0.510 0.530 1,065,0000.530
27/04/2020 0.545 0.565 0.545 0.565 722,6000.565
24/04/2020 0.570 0.580 0.550 0.565 2,117,2000.565
23/04/2020 0.560 0.630 0.535 0.565 14,180,2000.565
22/04/2020 0.450 0.480 0.435 0.480 951,7000.480
21/04/2020 0.490 0.490 0.460 0.465 731,7000.465
20/04/2020 0.500 0.510 0.495 0.500 893,2000.500
17/04/2020 0.505 0.515 0.490 0.495 1,203,6000.495
16/04/2020 0.480 0.515 0.480 0.505 817,7000.505
15/04/2020 0.490 0.510 0.465 0.490 1,177,3000.490
14/04/2020 0.430 0.490 0.430 0.490 865,1000.490
13/04/2020 0.415 0.435 0.415 0.430 293,3000.430
10/04/2020 0.445 0.445 0.420 0.420 362,3000.420
09/04/2020 0.435 0.440 0.430 0.435 537,2000.435
08/04/2020 0.430 0.435 0.415 0.420 1,060,7000.420
07/04/2020 0.410 0.435 0.410 0.435 2,532,9000.435
06/04/2020 0.365 0.395 0.365 0.395 1,030,4000.395
03/04/2020 0.365 0.370 0.360 0.360 435,6000.360
02/04/2020 0.360 0.370 0.350 0.365 1,096,6000.365
01/04/2020 0.345 0.380 0.345 0.355 1,491,7000.355
31/03/2020 0.345 0.350 0.340 0.350 722,8000.350
30/03/2020 0.340 0.340 0.320 0.330 434,2000.330
27/03/2020 0.360 0.370 0.340 0.345 1,513,5000.345
26/03/2020 0.320 0.385 0.320 0.350 2,195,0000.350
25/03/2020 0.330 0.350 0.315 0.330 853,7000.330
24/03/2020 0.300 0.335 0.300 0.315 431,0000.315
23/03/2020 0.300 0.300 0.290 0.300 183,2000.300
20/03/2020 0.280 0.330 0.280 0.320 921,4000.320
19/03/2020 0.290 0.290 0.265 0.290 984,2000.290
18/03/2020 0.310 0.320 0.290 0.295 1,663,3000.295
17/03/2020 0.300 0.320 0.290 0.305 1,630,3000.305
16/03/2020 0.400 0.400 0.330 0.330 2,431,6000.330
13/03/2020 0.420 0.430 0.395 0.410 1,504,0000.410
12/03/2020 0.475 0.480 0.435 0.440 1,241,3000.440
11/03/2020 0.490 0.500 0.480 0.485 1,953,7000.485
10/03/2020 0.480 0.510 0.480 0.485 952,2000.485
09/03/2020 0.530 0.530 0.480 0.490 973,3000.490
06/03/2020 0.570 0.570 0.545 0.545 116,0000.545
05/03/2020 0.570 0.570 0.560 0.565 411,8000.565
04/03/2020 0.575 0.575 0.560 0.570 95,8000.570
03/03/2020 0.580 0.580 0.570 0.575 322,9000.575
02/03/2020 0.570 0.600 0.530 0.590 1,226,5000.590
28/02/2020 0.590 0.600 0.565 0.570 754,9000.570
27/02/2020 0.600 0.600 0.590 0.590 198,2000.590
26/02/2020 0.585 0.615 0.585 0.605 460,1000.605

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