Filter Dates:
From / / To / /

Historical price from Jul 28, 2020 to Oct 21, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/10/2020 to 21/10/2020)
0.465 0.470 0.440 0.470 786,5000.470
Previous 2 weeks
(24/09/2020 to 07/10/2020)
0.465 0.480 0.455 0.465 1,531,2000.465
Previous 4 weeks
(27/08/2020 to 23/09/2020)
0.470 0.495 0.435 0.465 5,641,5000.465
Daily Historical Data
21/10/2020 0.465 0.470 0.460 0.470 260,3000.470
20/10/2020 0.460 0.465 0.460 0.465 50,1000.465
19/10/2020 0.470 0.470 0.465 0.465 26,6000.465
16/10/2020 0.470 0.470 0.460 0.470 82,3000.470
15/10/2020 0.465 0.465 0.465 0.465 12,2000.465
14/10/2020 0.465 0.470 0.460 0.465 48,4000.465
13/10/2020 0.460 0.465 0.460 0.465 107,2000.465
12/10/2020 0.455 0.465 0.440 0.460 169,2000.460
09/10/2020 0.455 0.465 0.455 0.465 10,0000.465
08/10/2020 0.465 0.465 0.455 0.455 20,2000.455
07/10/2020 0.465 0.465 0.460 0.465 57,0000.465
06/10/2020 0.460 0.465 0.455 0.455 17,7000.455
05/10/2020 0.465 0.465 0.460 0.460 57,3000.460
02/10/2020 0.475 0.475 0.455 0.460 94,4000.460
01/10/2020 0.465 0.470 0.460 0.460 115,8000.460
30/09/2020 0.470 0.470 0.460 0.465 128,0000.465
29/09/2020 0.470 0.470 0.465 0.465 102,6000.465
28/09/2020 0.470 0.475 0.470 0.470 166,3000.470
25/09/2020 0.460 0.480 0.460 0.470 547,1000.470
24/09/2020 0.465 0.475 0.465 0.465 245,0000.465
23/09/2020 0.455 0.475 0.455 0.465 229,5000.465
22/09/2020 0.450 0.460 0.450 0.455 132,2000.455
21/09/2020 0.465 0.465 0.450 0.455 68,2000.455
18/09/2020 0.455 0.465 0.455 0.460 214,0000.460
17/09/2020 0.475 0.475 0.460 0.460 61,5000.460
16/09/2020 0.495 0.495 0.460 0.470 1,834,3000.470
15/09/2020 0.450 0.480 0.450 0.475 701,0000.475
14/09/2020 0.445 0.455 0.445 0.450 287,4000.450
11/09/2020 0.440 0.445 0.435 0.445 174,3000.445
10/09/2020 0.450 0.450 0.440 0.445 339,2000.445
09/09/2020 0.450 0.450 0.445 0.450 57,5000.450
08/09/2020 0.450 0.455 0.445 0.450 37,3000.450
07/09/2020 0.450 0.455 0.450 0.455 73,9000.455
04/09/2020 0.445 0.455 0.440 0.455 235,9000.455
03/09/2020 0.455 0.460 0.450 0.450 314,7000.450
02/09/2020 0.460 0.460 0.455 0.455 57,3000.455
01/09/2020 0.465 0.465 0.455 0.465 198,8000.465
31/08/2020 0.460 0.465 0.455 0.465 241,9000.465
28/08/2020 0.470 0.470 0.460 0.465 252,1000.465
27/08/2020 0.470 0.470 0.460 0.470 130,5000.470
26/08/2020 0.465 0.470 0.465 0.470 163,9000.470
25/08/2020 0.475 0.475 0.460 0.465 229,0000.465
24/08/2020 0.470 0.485 0.470 0.475 621,0000.475
21/08/2020 0.470 0.480 0.460 0.465 526,9000.465
20/08/2020 0.470 0.470 0.460 0.470 435,9000.470
19/08/2020 0.480 0.480 0.475 0.475 191,1000.475
18/08/2020 0.465 0.485 0.465 0.480 957,3000.480
17/08/2020 0.460 0.465 0.455 0.465 445,4000.465
14/08/2020 0.470 0.475 0.460 0.460 353,8000.460
13/08/2020 0.460 0.475 0.460 0.465 241,4000.465
12/08/2020 0.465 0.470 0.455 0.460 828,5000.460
11/08/2020 0.470 0.475 0.465 0.470 245,6000.470
07/08/2020 0.470 0.475 0.465 0.470 628,6000.470
06/08/2020 0.480 0.480 0.470 0.470 543,6000.470
05/08/2020 0.475 0.485 0.470 0.470 929,9000.470
04/08/2020 0.480 0.480 0.465 0.465 570,0000.465
03/08/2020 0.475 0.485 0.470 0.475 845,1000.475
30/07/2020 0.480 0.490 0.465 0.465 1,772,5000.465
29/07/2020 0.490 0.495 0.480 0.480 449,3000.480
28/07/2020 0.490 0.505 0.485 0.490 1,019,5000.490

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