Stock Information

Filter Dates:
From / / To / /

Historical price from Sep 20, 2018 to Dec 14, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/12/2018 to 14/12/2018)
0.980 0.980 0.970 0.970 198,5000.970
Previous 2 weeks
(16/11/2018 to 30/11/2018)
1.000 1.030 0.970 1.000 776,6001.000
Previous 4 weeks
(18/10/2018 to 15/11/2018)
0.980 1.050 0.930 1.000 2,319,5001.000
Daily Historical Data
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
22/10/2018 0.970 0.970 0.960 0.960 151,1000.960
19/10/2018 0.980 0.980 0.980 0.980 1,0000.980
18/10/2018 0.980 0.980 0.980 0.980 10,0000.980
17/10/2018 0.970 0.970 0.970 0.970 14,0000.970
16/10/2018 0.970 0.970 0.970 0.970 20,0000.970
15/10/2018 0.980 0.980 0.970 0.980 30,3000.980
12/10/2018 0.980 0.995 0.980 0.995 39,0000.995
11/10/2018 0.975 0.990 0.965 0.980 133,9000.980
10/10/2018 1.000 1.010 0.980 0.990 128,0000.990
09/10/2018 1.000 1.000 0.995 0.995 9,2000.995
08/10/2018 1.000 1.000 1.000 1.000 41,3001.000
05/10/2018 1.010 1.020 1.000 1.020 85,0001.020
04/10/2018 1.010 1.020 1.010 1.020 24,8001.020
03/10/2018 1.000 1.020 1.000 1.020 128,2001.020
02/10/2018 1.030 1.030 1.000 1.000 140,1001.000
01/10/2018 1.030 1.030 1.020 1.030 94,7001.030
28/09/2018 1.000 1.040 1.000 1.030 207,7001.030
27/09/2018 0.990 0.995 0.990 0.990 36,1000.990
26/09/2018 1.000 1.000 0.990 1.000 121,6001.000
25/09/2018 0.995 1.000 0.995 0.995 76,4000.995
24/09/2018 0.965 1.000 0.965 0.990 231,8000.990
21/09/2018 0.960 0.975 0.960 0.960 135,6000.960
20/09/2018 - - - - 0-

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