Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from May 26, 2017 to Aug 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/08/2017 to 21/08/2017)
0.014 0.015 0.013 0.013 39,058,2000.013
Previous 2 weeks
(24/07/2017 to 04/08/2017)
0.016 0.016 0.013 0.015 73,161,0000.015
Previous 4 weeks
(23/06/2017 to 21/07/2017)
0.017 0.017 0.014 0.016 148,310,0000.016
Daily Historical Data
21/08/2017 0.013 0.013 0.013 0.013 100,0000.013
18/08/2017 - - - - 0-
17/08/2017 0.014 0.014 0.013 0.013 9,952,0000.013
16/08/2017 0.013 0.014 0.013 0.013 2,167,0000.013
15/08/2017 0.015 0.015 0.013 0.013 21,548,2000.013
14/08/2017 0.014 0.014 0.014 0.014 2,330,0000.014
11/08/2017 0.013 0.013 0.013 0.013 700,0000.013
10/08/2017 0.014 0.014 0.014 0.014 200,0000.014
08/08/2017 0.014 0.014 0.014 0.014 1,090,0000.014
07/08/2017 0.014 0.015 0.014 0.014 971,0000.014
04/08/2017 0.015 0.015 0.014 0.015 3,650,0000.015
03/08/2017 0.014 0.015 0.014 0.015 13,189,2000.015
02/08/2017 0.014 0.014 0.014 0.014 2,299,4000.014
01/08/2017 0.014 0.014 0.014 0.014 3,260,6000.014
31/07/2017 0.014 0.014 0.014 0.014 1,525,0000.014
28/07/2017 0.014 0.014 0.013 0.014 2,320,0000.014
27/07/2017 0.014 0.015 0.014 0.014 8,835,0000.014
26/07/2017 0.015 0.015 0.013 0.014 34,582,6000.014
25/07/2017 0.015 0.016 0.015 0.015 3,089,2000.015
24/07/2017 0.016 0.016 0.015 0.015 410,0000.015
21/07/2017 0.016 0.016 0.015 0.016 3,854,0000.016
20/07/2017 0.016 0.016 0.015 0.016 27,141,5000.016
19/07/2017 0.016 0.016 0.016 0.016 1,600,0000.016
18/07/2017 0.015 0.016 0.015 0.016 5,049,5000.016
17/07/2017 0.015 0.015 0.015 0.015 3,027,0000.015
14/07/2017 0.015 0.016 0.015 0.015 2,680,0000.015
13/07/2017 0.015 0.015 0.015 0.015 5,053,0000.015
12/07/2017 0.015 0.015 0.015 0.015 1,660,0000.015
11/07/2017 0.015 0.015 0.015 0.015 11,642,0000.015
10/07/2017 0.015 0.016 0.015 0.016 14,627,5000.016
07/07/2017 0.015 0.016 0.014 0.015 29,812,0000.015
06/07/2017 0.015 0.015 0.014 0.015 5,540,0000.015
05/07/2017 0.014 0.016 0.014 0.015 4,424,0000.015
04/07/2017 0.015 0.015 0.015 0.015 90,0000.015
03/07/2017 0.015 0.015 0.015 0.015 1,455,0000.015
30/06/2017 0.015 0.015 0.015 0.015 2,767,0000.015
29/06/2017 0.015 0.016 0.014 0.015 8,764,2000.015
28/06/2017 0.017 0.017 0.014 0.015 17,543,4000.015
27/06/2017 0.016 0.016 0.016 0.016 1,400,0000.016
23/06/2017 0.017 0.017 0.017 0.017 179,9000.017
22/06/2017 0.017 0.017 0.017 0.017 760,0000.017
21/06/2017 0.017 0.017 0.017 0.017 3,610,0000.017
20/06/2017 0.017 0.017 0.017 0.017 17,379,8000.017
19/06/2017 0.017 0.018 0.017 0.017 11,155,0000.017
16/06/2017 0.017 0.017 0.017 0.017 500,0000.017
15/06/2017 0.017 0.017 0.017 0.017 200,0000.017
14/06/2017 0.018 0.018 0.018 0.018 2,500,0000.018
13/06/2017 0.017 0.018 0.017 0.018 3,360,2000.018
12/06/2017 0.017 0.017 0.016 0.016 1,519,4000.016
09/06/2017 0.017 0.017 0.017 0.017 1,830,0000.017
08/06/2017 0.017 0.017 0.017 0.017 650,0000.017
07/06/2017 - - - - 0-
06/06/2017 0.017 0.018 0.017 0.017 5,246,4000.017
05/06/2017 0.018 0.018 0.017 0.017 9,120,0000.017
02/06/2017 0.018 0.019 0.018 0.018 1,810,0000.018
01/06/2017 0.018 0.018 0.018 0.018 4,700,0000.018
31/05/2017 0.018 0.018 0.017 0.017 1,180,0000.017
30/05/2017 0.018 0.018 0.017 0.018 10,943,8000.018
29/05/2017 0.018 0.018 0.018 0.018 1,038,0000.018
26/05/2017 0.019 0.020 0.018 0.019 20,357,5000.019

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