Stock Information

Filter Dates:
From / / To / /

Historical price from Jul 25, 2018 to Oct 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/10/2018 to 23/10/2018)		 1.000 1.010 0.960 0.960 603,4000.960
Previous 2 weeks
(26/09/2018 to 09/10/2018)		 1.000 1.040 0.960 0.995 1,492,1000.995
Previous 4 weeks
(23/08/2018 to 25/09/2018)		 1.020 1.020 0.955 0.995 1,931,9000.995
Daily Historical Data
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-
19/09/2018 0.965 0.970 0.960 0.960 83,1000.960
18/09/2018 0.955 0.960 0.955 0.960 15,0000.960
14/09/2018 0.980 0.990 0.955 0.990 70,0000.990
13/09/2018 - - - - 0-
12/09/2018 0.990 0.990 0.970 0.970 78,6000.970
07/09/2018 0.990 0.995 0.985 0.995 50,1000.995
06/09/2018 1.000 1.000 0.990 0.990 111,8000.990
05/09/2018 1.000 1.010 0.995 1.010 33,1001.010
04/09/2018 0.995 1.000 0.990 1.000 29,0001.000
03/09/2018 0.995 0.995 0.990 0.995 88,9000.995
30/08/2018 0.990 0.995 0.985 0.995 88,9000.995
29/08/2018 0.995 0.995 0.990 0.995 109,0000.995
28/08/2018 1.000 1.000 0.990 1.000 131,4001.000
27/08/2018 1.000 1.020 0.995 1.000 257,4001.000
24/08/2018 1.010 1.010 1.000 1.000 275,3001.000
23/08/2018 1.020 1.020 1.010 1.020 66,5001.020
21/08/2018 1.030 1.030 1.010 1.020 129,5001.020
20/08/2018 1.030 1.030 1.020 1.030 198,4001.030
17/08/2018 1.020 1.020 1.010 1.010 86,3001.010
16/08/2018 1.010 1.020 1.010 1.020 194,0001.020
15/08/2018 1.020 1.020 1.010 1.020 165,5001.020
14/08/2018 1.010 1.010 1.000 1.010 109,3001.010
13/08/2018 1.020 1.020 1.000 1.010 139,8001.010
10/08/2018 1.010 1.030 1.010 1.020 420,0001.020
09/08/2018 0.995 1.010 0.990 1.000 560,3001.000
08/08/2018 1.000 1.010 1.000 1.010 85,1001.010
07/08/2018 1.020 1.020 1.000 1.010 1,240,1001.010
06/08/2018 1.020 1.020 1.020 1.020 187,9001.020
03/08/2018 1.020 1.020 1.020 1.020 186,9001.020
02/08/2018 1.020 1.020 1.020 1.020 144,5001.020
01/08/2018 1.020 1.030 1.020 1.020 341,3001.020
31/07/2018 1.020 1.020 1.010 1.020 331,9001.020
30/07/2018 1.030 1.030 1.030 1.030 134,1001.030
27/07/2018 1.040 1.040 1.030 1.030 204,5001.030
26/07/2018 1.050 1.060 1.040 1.040 351,1001.040
25/07/2018 1.060 1.060 1.050 1.060 670,0001.060

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