Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 22, 2017 to Dec 15, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/12/2017 to 15/12/2017)
2.040 2.120 2.040 2.120 4,723,2002.120
Previous 2 weeks
(20/11/2017 to 01/12/2017)
2.090 2.090 2.040 2.040 4,065,0002.040
Previous 4 weeks
(23/10/2017 to 17/11/2017)
2.100 2.110 2.040 2.090 9,266,0002.090
Daily Historical Data
15/12/2017 2.080 2.120 2.070 2.120 607,4002.120
14/12/2017 2.090 2.090 2.080 2.080 217,2002.080
13/12/2017 2.090 2.090 2.060 2.090 436,7002.090
12/12/2017 2.090 2.090 2.080 2.090 71,1002.090
11/12/2017 2.090 2.100 2.080 2.100 175,1002.100
08/12/2017 2.060 2.090 2.060 2.090 381,0002.090
07/12/2017 2.090 2.090 2.060 2.070 859,0002.070
06/12/2017 2.050 2.080 2.050 2.080 946,7002.080
05/12/2017 2.050 2.070 2.040 2.050 694,5002.050
04/12/2017 2.040 2.070 2.040 2.050 334,5002.050
01/12/2017 2.040 2.060 2.040 2.040 500,5002.040
30/11/2017 2.070 2.080 2.040 2.040 753,2002.040
29/11/2017 2.070 2.080 2.040 2.070 472,0002.070
28/11/2017 2.070 2.080 2.060 2.070 300,9002.070
27/11/2017 2.070 2.090 2.070 2.070 201,8002.070
24/11/2017 2.050 2.090 2.050 2.090 413,0002.090
23/11/2017 2.060 2.080 2.060 2.060 524,1002.060
22/11/2017 2.080 2.090 2.060 2.070 302,1002.070
21/11/2017 2.060 2.080 2.060 2.070 445,5002.070
20/11/2017 2.090 2.090 2.060 2.080 151,9002.080
17/11/2017 2.050 2.090 2.050 2.090 362,8002.090
16/11/2017 2.060 2.080 2.060 2.070 666,7002.070
15/11/2017 2.080 2.090 2.060 2.060 626,5002.060
14/11/2017 2.050 2.080 2.050 2.070 476,6002.070
13/11/2017 2.080 2.090 2.050 2.050 838,1002.050
10/11/2017 2.060 2.080 2.050 2.080 829,9002.080
09/11/2017 2.070 2.070 2.040 2.040 533,6002.040
08/11/2017 2.070 2.080 2.070 2.070 313,4002.070
07/11/2017 2.070 2.080 2.060 2.070 187,4002.070
06/11/2017 2.040 2.080 2.040 2.080 319,4002.080
03/11/2017 2.060 2.060 2.050 2.060 211,0002.060
02/11/2017 2.070 2.070 2.040 2.060 531,0002.060
01/11/2017 2.070 2.080 2.060 2.070 412,7002.070
31/10/2017 2.080 2.080 2.060 2.080 306,5002.080
30/10/2017 2.080 2.080 2.060 2.070 295,6002.070
27/10/2017 2.070 2.090 2.070 2.080 396,2002.080
26/10/2017 2.080 2.080 2.060 2.070 499,3002.070
25/10/2017 2.090 2.090 2.070 2.080 421,3002.080
24/10/2017 2.080 2.100 2.070 2.080 348,4002.080
23/10/2017 2.100 2.110 2.070 2.070 689,6002.070
20/10/2017 2.070 2.110 2.070 2.100 1,660,2002.100
19/10/2017 2.110 2.110 2.070 2.070 423,9002.070
17/10/2017 2.110 2.110 2.070 2.100 346,2002.100
16/10/2017 2.090 2.110 2.090 2.100 757,1002.100
13/10/2017 2.100 2.100 2.080 2.090 379,8002.090
12/10/2017 2.080 2.110 2.070 2.090 525,6002.090
11/10/2017 2.060 2.090 2.060 2.080 280,5002.080
10/10/2017 2.060 2.080 2.060 2.060 90,0002.060
09/10/2017 2.090 2.100 2.050 2.070 733,5002.070
06/10/2017 2.080 2.120 2.080 2.110 987,0002.110
05/10/2017 2.040 2.080 2.040 2.080 390,8002.080
04/10/2017 2.090 2.100 2.030 2.040 841,1002.040
03/10/2017 2.090 2.110 2.090 2.100 339,0002.100
02/10/2017 2.090 2.100 2.080 2.090 51,4002.090
29/09/2017 2.110 2.120 2.070 2.090 459,6002.090
28/09/2017 2.110 2.120 2.090 2.090 405,8002.090
27/09/2017 2.050 2.120 2.050 2.110 1,025,1002.110
26/09/2017 2.030 2.050 2.030 2.050 145,7002.050
25/09/2017 2.020 2.040 2.020 2.040 261,2002.040
22/09/2017 2.050 2.050 2.010 2.020 703,8002.020

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