INVESTOR Relations

Historical Price 

Filter Dates

From / /       To / /     

Historical price from Mar 23, 2018 to Jun 22, 2018

Download Historical Price CSV/Excel File
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/06/2018 to 22/06/2018)
0.485 0.485 0.450 0.455 1,877,5000.455
Previous 2 weeks
(24/05/2018 to 07/06/2018)
0.445 0.500 0.445 0.485 3,898,2000.485
Previous 4 weeks
(20/04/2018 to 23/05/2018)
0.465 0.500 0.445 0.450 6,025,3000.450
Daily Historical Data
22/06/2018 0.450 0.455 0.450 0.455 116,4000.455
21/06/2018 0.455 0.460 0.450 0.450 230,9000.450
20/06/2018 0.460 0.470 0.450 0.470 204,9000.470
19/06/2018 0.470 0.470 0.450 0.470 114,9000.470
18/06/2018 0.465 0.465 0.455 0.455 111,0000.455
14/06/2018 0.455 0.455 0.455 0.455 326,8000.455
13/06/2018 0.465 0.465 0.455 0.455 323,2000.455
12/06/2018 0.470 0.470 0.465 0.465 83,5000.465
11/06/2018 0.470 0.485 0.470 0.470 78,5000.470
08/06/2018 0.485 0.485 0.470 0.470 287,4000.470
07/06/2018 0.470 0.490 0.470 0.485 1,310,8000.485
06/06/2018 0.455 0.455 0.455 0.455 30,0000.455
05/06/2018 0.465 0.470 0.455 0.465 115,1000.465
04/06/2018 0.465 0.465 0.455 0.465 141,1000.465
01/06/2018 0.455 0.475 0.450 0.475 53,9000.475
31/05/2018 0.455 0.475 0.455 0.470 43,2000.470
30/05/2018 0.475 0.475 0.455 0.475 58,2000.475
28/05/2018 - - - - 0-
25/05/2018 0.480 0.480 0.470 0.475 184,1000.475
24/05/2018 0.445 0.500 0.445 0.480 84,3000.480
23/05/2018 0.450 0.455 0.445 0.450 202,0000.450
22/05/2018 0.450 0.450 0.445 0.450 244,1000.450
21/05/2018 0.450 0.455 0.445 0.455 69,0000.455
18/05/2018 0.455 0.455 0.450 0.455 360,1000.455
17/05/2018 0.460 0.460 0.450 0.450 774,0000.450
16/05/2018 0.470 0.470 0.460 0.460 359,9000.460
15/05/2018 0.500 0.500 0.475 0.480 168,2000.480
14/05/2018 0.465 0.500 0.460 0.485 330,1000.485
08/05/2018 0.450 0.465 0.450 0.465 282,3000.465
07/05/2018 0.465 0.465 0.450 0.450 1,089,0000.450
04/05/2018 0.460 0.470 0.460 0.465 34,6000.465
03/05/2018 0.465 0.465 0.460 0.460 717,4000.460
02/05/2018 0.470 0.475 0.470 0.470 161,5000.470
30/04/2018 0.475 0.475 0.470 0.475 453,2000.475
27/04/2018 0.475 0.475 0.470 0.475 140,5000.475
26/04/2018 0.455 0.475 0.455 0.475 180,3000.475
25/04/2018 0.465 0.475 0.460 0.475 18,0000.475
24/04/2018 0.460 0.465 0.455 0.455 57,2000.455
23/04/2018 0.465 0.465 0.455 0.465 191,7000.465
20/04/2018 0.465 0.465 0.465 0.465 192,2000.465
19/04/2018 0.465 0.465 0.465 0.465 50,0000.465
18/04/2018 0.460 0.470 0.460 0.465 171,0000.465
17/04/2018 0.460 0.480 0.460 0.460 188,2000.460
16/04/2018 0.470 0.470 0.455 0.460 397,6000.460
13/04/2018 0.480 0.480 0.465 0.470 281,9000.470
12/04/2018 0.470 0.470 0.465 0.465 63,5000.465
11/04/2018 0.470 0.475 0.470 0.470 63,6000.470
10/04/2018 0.475 0.480 0.470 0.475 173,1000.475
09/04/2018 0.450 0.480 0.450 0.465 25,5000.465
06/04/2018 0.455 0.460 0.440 0.460 200,4000.460
05/04/2018 0.470 0.475 0.450 0.460 287,6000.460
04/04/2018 0.480 0.490 0.460 0.460 195,1000.460
03/04/2018 0.475 0.480 0.475 0.475 219,0000.475
02/04/2018 0.500 0.500 0.475 0.475 364,4000.475
30/03/2018 0.515 0.515 0.495 0.495 316,0000.495
29/03/2018 0.495 0.530 0.495 0.515 722,0000.515
28/03/2018 0.500 0.500 0.495 0.495 129,4000.495
27/03/2018 0.500 0.505 0.495 0.500 196,7000.500
26/03/2018 0.500 0.500 0.495 0.495 162,3000.495
23/03/2018 0.500 0.505 0.500 0.500 169,7000.500
Back to top


Notes:
    a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
  1. Special Dividend
  2. Dividend-In-Specie
  3. Capital Reduction and Cash Distribution
  4. Bonus Issue
  5. Rights Issue / Preferential Offer / Open Offer
  6. Share Split / Share Consolidation