Stock Information

Filter Dates:
From / / To / /

Historical price from Oct 23, 2018 to Jan 18, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/01/2019 to 18/01/2019)
0.960 1.010 0.950 0.970 252,3000.970
Previous 2 weeks
(20/12/2018 to 04/01/2019)
0.950 1.010 0.910 0.945 469,9000.945
Previous 4 weeks
(22/11/2018 to 19/12/2018)
1.000 1.030 0.930 0.950 593,0000.950
Daily Historical Data
18/01/2019 0.955 0.970 0.955 0.970 4,1000.970
17/01/2019 0.955 0.970 0.955 0.970 26,0000.970
16/01/2019 0.960 0.960 0.950 0.950 14,8000.950
15/01/2019 0.955 0.955 0.955 0.955 4,2000.955
14/01/2019 0.965 0.970 0.955 0.955 13,7000.955
11/01/2019 0.955 0.970 0.955 0.960 14,5000.960
10/01/2019 0.975 1.010 0.955 0.955 21,0000.955
09/01/2019 - - - - 0-
08/01/2019 0.955 0.955 0.950 0.950 130,0000.950
07/01/2019 0.960 0.965 0.955 0.955 24,0000.955
04/01/2019 0.990 0.990 0.945 0.945 15,0000.945
03/01/2019 0.945 0.945 0.945 0.945 8,8000.945
02/01/2019 0.945 0.945 0.945 0.945 15,5000.945
31/12/2018 0.990 0.990 0.960 0.960 21,0000.960
28/12/2018 0.950 0.975 0.945 0.975 44,5000.975
27/12/2018 0.930 0.955 0.930 0.955 47,7000.955
26/12/2018 0.945 0.945 0.930 0.930 22,6000.930
24/12/2018 0.920 0.950 0.920 0.950 11,5000.950
21/12/2018 0.925 0.930 0.910 0.910 9,6000.910
20/12/2018 0.950 0.950 0.925 0.925 21,4000.925
19/12/2018 0.935 0.950 0.930 0.950 51,7000.950
18/12/2018 0.960 0.960 0.940 0.940 10,5000.940
17/12/2018 0.970 0.970 0.960 0.960 5,2000.960
14/12/2018 0.970 0.970 0.970 0.970 20,0000.970
13/12/2018 0.970 0.970 0.970 0.970 5,0000.970
12/12/2018 0.970 0.970 0.970 0.970 10,0000.970
11/12/2018 0.970 0.970 0.970 0.970 28,0000.970
10/12/2018 0.970 0.970 0.970 0.970 15,4000.970
07/12/2018 0.970 0.970 0.970 0.970 5,0000.970
06/12/2018 - - - - 0-
05/12/2018 - - - - 0-
04/12/2018 0.970 0.970 0.970 0.970 10,3000.970
03/12/2018 0.980 0.980 0.970 0.975 104,8000.975
30/11/2018 1.010 1.010 1.000 1.000 48,1001.000
29/11/2018 1.020 1.020 1.010 1.010 88,5001.010
28/11/2018 1.020 1.020 1.010 1.010 19,2001.010
27/11/2018 1.020 1.030 1.010 1.010 128,3001.010
26/11/2018 1.000 1.020 1.000 1.020 8,0001.020
23/11/2018 1.000 1.000 1.000 1.000 17,0001.000
22/11/2018 1.000 1.000 1.000 1.000 18,0001.000
21/11/2018 0.995 1.000 0.995 1.000 40,9001.000
19/11/2018 1.010 1.010 1.000 1.000 107,9001.000
16/11/2018 1.000 1.010 1.000 1.010 102,2001.010
15/11/2018 1.000 1.000 0.995 1.000 32,8001.000
14/11/2018 1.000 1.000 0.990 1.000 107,8001.000
13/11/2018 1.020 1.020 1.000 1.020 187,1001.020
12/11/2018 1.030 1.050 1.030 1.040 233,8001.040
09/11/2018 1.010 1.040 1.010 1.040 949,0001.040
08/11/2018 0.970 0.985 0.950 0.985 56,5000.985
07/11/2018 0.960 0.970 0.960 0.960 35,9000.960
05/11/2018 0.940 0.960 0.940 0.960 8,0000.960
02/11/2018 0.940 0.955 0.940 0.950 35,0000.950
01/11/2018 0.940 0.950 0.940 0.950 24,0000.950
31/10/2018 0.950 0.965 0.940 0.965 92,3000.965
30/10/2018 0.980 0.980 0.945 0.945 18,2000.945
29/10/2018 0.970 0.980 0.950 0.950 14,2000.950
26/10/2018 0.990 0.990 0.935 0.970 198,7000.970
25/10/2018 0.950 0.950 0.930 0.950 46,5000.950
24/10/2018 0.960 0.965 0.935 0.940 41,5000.940
23/10/2018 0.980 0.980 0.960 0.960 76,1000.960

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