IconHistorical Price

Filter Dates:
/ /   / /  

Historical price from Jun 24, 2020 to Sep 18, 2020

Please click here to download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/09/2020 to 18/09/2020)
0.900 0.960 0.890 0.950 45,130,1000.950
Previous 2 weeks
(24/08/2020 to 04/09/2020)
0.870 0.930 0.865 0.900 46,954,8000.900
Previous 4 weeks
(23/07/2020 to 21/08/2020)
0.950 0.965 0.855 0.870 90,672,7000.870
Daily Historical Data
18/09/2020 0.945 0.950 0.930 0.950 12,063,8000.950
17/09/2020 0.935 0.960 0.935 0.945 4,748,1000.945
16/09/2020 0.940 0.940 0.930 0.935 2,902,3000.935
15/09/2020 0.925 0.940 0.920 0.940 3,818,1000.940
14/09/2020 0.915 0.930 0.905 0.920 2,677,3000.920
11/09/2020 0.900 0.920 0.900 0.915 2,202,3000.915
10/09/2020 0.905 0.915 0.900 0.905 2,962,2000.905
09/09/2020 0.905 0.910 0.890 0.905 3,558,5000.905
08/09/2020 0.930 0.935 0.910 0.915 3,091,4000.915
07/09/2020 0.900 0.935 0.900 0.930 7,106,1000.930
04/09/2020 0.875 0.900 0.875 0.900 3,537,9000.900
03/09/2020 0.900 0.900 0.885 0.890 3,480,1000.890
02/09/2020 0.890 0.910 0.890 0.900 5,005,9000.900
01/09/2020 0.895 0.900 0.890 0.895 1,968,9000.895
31/08/2020 0.890 0.900 0.890 0.900 3,637,0000.900
28/08/2020 0.885 0.900 0.880 0.885 3,685,9000.885
27/08/2020 0.910 0.915 0.880 0.880 6,864,3000.880
26/08/2020 0.890 0.930 0.875 0.910 7,173,2000.910
25/08/2020 0.880 0.890 0.875 0.885 8,403,2000.885
24/08/2020 0.870 0.890 0.865 0.875 3,198,4000.875
21/08/2020 0.860 0.870 0.860 0.870 2,884,2000.870
20/08/2020 0.865 0.870 0.855 0.860 2,472,0000.860
19/08/2020 0.880 0.880 0.865 0.870 3,845,5000.870
18/08/2020 0.890 0.895 0.880 0.885 3,703,0000.885
17/08/2020 0.880 0.905 0.880 0.890 3,400,5000.890
14/08/2020 0.890 0.890 0.875 0.885 5,080,9000.885
13/08/2020 0.905 0.910 0.895 0.900 5,948,2000.900
12/08/2020 0.870 0.895 0.855 0.895 6,658,4000.895
11/08/2020 0.855 0.880 0.855 0.875 4,425,3000.875
07/08/2020 0.885 0.885 0.855 0.865 5,002,1000.865
06/08/2020 0.895 0.900 0.880 0.885 4,206,1000.885
05/08/2020 0.870 0.895 0.870 0.895 4,241,7000.895
04/08/2020 0.880 0.885 0.870 0.875 3,028,0000.875
03/08/2020 0.900 0.910 0.870 0.880 5,719,4000.880
30/07/2020 0.900 0.910 0.890 0.895 5,011,6000.895
29/07/2020 0.890 0.900 0.880 0.900 6,112,8000.900
28/07/2020 0.915 0.915 0.890 0.895 6,633,3000.895
27/07/2020 0.935 0.940 0.900 0.920 5,125,6000.920
24/07/2020 0.940 0.950 0.935 0.935 3,068,0000.935
23/07/2020 0.950 0.965 0.945 0.945 4,106,1000.945
22/07/2020 0.960 0.965 0.945 0.950 1,868,2000.950
21/07/2020 0.960 0.970 0.945 0.970 6,817,3000.970
20/07/2020 0.955 0.955 0.930 0.955 4,749,5000.955
17/07/2020 0.955 0.960 0.940 0.955 2,804,1000.955
16/07/2020 0.980 0.980 0.950 0.950 4,691,8000.950
15/07/2020 0.980 0.985 0.955 0.965 4,099,3000.965
14/07/2020 0.985 0.985 0.950 0.965 9,563,9000.965
13/07/2020 1.020 1.030 0.980 0.995 11,369,7000.995
09/07/2020 1.040 1.050 1.020 1.030 2,933,2001.030
08/07/2020 1.040 1.050 1.020 1.040 3,545,3001.040
07/07/2020 1.040 1.050 1.030 1.040 5,330,4001.040
06/07/2020 1.030 1.050 1.010 1.040 8,786,9001.040
03/07/2020 1.020 1.030 1.010 1.020 5,827,3001.020
02/07/2020 0.995 1.020 0.995 1.020 6,564,0001.020
01/07/2020 1.000 1.000 0.990 1.000 2,349,0001.000
30/06/2020 1.000 1.010 0.990 1.000 5,576,2001.000
29/06/2020 1.000 1.020 0.990 0.990 8,264,5000.990
26/06/2020 1.020 1.030 1.000 1.010 5,056,4001.010
25/06/2020 1.020 1.040 1.000 1.020 10,168,6001.020
24/06/2020 1.040 1.050 1.020 1.040 6,681,8001.040

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