Filter Dates:
From / / To / /

Historical price from May 12, 2020 to Aug 06, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(23/07/2020 to 06/08/2020)
0.470 0.545 0.465 0.470 18,068,8000.470
Previous 2 weeks
(08/07/2020 to 22/07/2020)
0.460 0.510 0.450 0.465 14,256,4000.465
Previous 4 weeks
(10/06/2020 to 07/07/2020)
0.465 0.475 0.420 0.455 10,138,2000.455
Daily Historical Data
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
27/07/2020 0.495 0.500 0.480 0.490 785,4000.490
24/07/2020 0.515 0.545 0.495 0.500 8,452,3000.500
23/07/2020 0.470 0.500 0.470 0.490 2,701,2000.490
22/07/2020 0.470 0.475 0.465 0.465 611,8000.465
21/07/2020 0.475 0.480 0.465 0.475 641,9000.475
20/07/2020 0.465 0.480 0.460 0.480 699,8000.480
17/07/2020 0.455 0.475 0.455 0.470 676,0000.470
16/07/2020 0.480 0.480 0.455 0.460 1,066,5000.460
15/07/2020 0.490 0.500 0.475 0.485 1,108,9000.485
14/07/2020 0.475 0.490 0.460 0.490 790,6000.490
13/07/2020 0.510 0.510 0.475 0.475 1,732,5000.475
09/07/2020 0.460 0.510 0.460 0.490 6,638,4000.490
08/07/2020 0.460 0.460 0.450 0.460 290,0000.460
07/07/2020 0.460 0.460 0.455 0.455 104,0000.455
06/07/2020 0.455 0.460 0.450 0.460 722,7000.460
03/07/2020 0.445 0.445 0.435 0.440 348,4000.440
02/07/2020 0.455 0.455 0.440 0.445 215,5000.445
01/07/2020 0.430 0.455 0.430 0.455 1,120,7000.455
30/06/2020 0.425 0.430 0.420 0.425 325,7000.425
29/06/2020 0.425 0.425 0.420 0.420 630,5000.420
26/06/2020 0.435 0.435 0.430 0.430 260,4000.430
25/06/2020 0.440 0.440 0.430 0.430 310,0000.430
24/06/2020 0.445 0.450 0.435 0.435 441,6000.435
23/06/2020 0.445 0.445 0.430 0.445 496,1000.445
22/06/2020 0.445 0.450 0.445 0.445 245,3000.445
19/06/2020 0.445 0.460 0.445 0.450 629,8000.450
18/06/2020 0.445 0.455 0.445 0.450 784,5000.450
17/06/2020 0.445 0.450 0.440 0.445 395,8000.445
16/06/2020 0.450 0.460 0.445 0.450 650,1000.450
15/06/2020 0.445 0.460 0.440 0.445 669,2000.445
12/06/2020 0.450 0.460 0.445 0.450 490,1000.450
11/06/2020 0.465 0.475 0.450 0.450 751,4000.450
10/06/2020 0.465 0.475 0.465 0.470 546,4000.470
09/06/2020 0.475 0.480 0.460 0.465 972,3000.465
08/06/2020 0.485 0.485 0.475 0.480 349,0000.480
05/06/2020 0.470 0.490 0.465 0.480 1,809,0000.480
04/06/2020 0.470 0.470 0.460 0.470 666,8000.470
03/06/2020 0.465 0.465 0.460 0.465 570,3000.465
02/06/2020 0.475 0.475 0.455 0.465 510,9000.465
01/06/2020 0.465 0.480 0.465 0.465 510,1000.465
29/05/2020 0.460 0.465 0.455 0.455 295,4000.455
28/05/2020 0.485 0.490 0.460 0.465 996,9000.465
27/05/2020 0.455 0.500 0.455 0.475 2,586,4000.475
26/05/2020 0.450 0.465 0.450 0.455 373,1000.455
22/05/2020 0.465 0.465 0.445 0.450 989,6000.450
21/05/2020 0.470 0.475 0.465 0.465 497,6000.465
20/05/2020 0.475 0.475 0.465 0.465 354,3000.465
19/05/2020 0.475 0.480 0.470 0.470 595,1000.470
18/05/2020 0.490 0.490 0.470 0.470 693,8000.470
15/05/2020 0.495 0.495 0.480 0.480 798,5000.480
14/05/2020 0.495 0.495 0.480 0.485 981,0000.485
13/05/2020 0.500 0.505 0.495 0.495 1,128,9000.495
12/05/2020 0.500 0.510 0.490 0.505 1,801,8000.505

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