Investor RelationsHistorical Price

Filter Dates:
From / /
To / /

Historical price from Aug 03, 2020 to Oct 26, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/10/2020 to 26/10/2020)
0.640 0.670 0.615 0.635 2,563,7000.635
Previous 2 weeks
(29/09/2020 to 12/10/2020)
0.630 0.640 0.620 0.630 3,563,3000.630
Previous 4 weeks
(01/09/2020 to 28/09/2020)
0.660 0.660 0.610 0.630 6,542,1000.630
Daily Historical Data
26/10/2020 0.640 0.640 0.630 0.635 36,9000.635
23/10/2020 0.635 0.635 0.635 0.635 14,6000.635
22/10/2020 0.660 0.660 0.615 0.625 1,185,1000.625
21/10/2020 0.670 0.670 0.660 0.660 90,0000.660
20/10/2020 0.660 0.665 0.650 0.660 156,1000.660
19/10/2020 0.650 0.670 0.640 0.650 867,5000.650
16/10/2020 0.635 0.640 0.635 0.640 27,3000.640
15/10/2020 0.640 0.640 0.630 0.630 104,4000.630
14/10/2020 0.630 0.630 0.630 0.630 2,7000.630
13/10/2020 0.640 0.640 0.630 0.630 79,1000.630
12/10/2020 0.640 0.640 0.630 0.630 31,7000.630
09/10/2020 0.635 0.640 0.630 0.630 113,4000.630
08/10/2020 - - - - 0-
07/10/2020 0.630 0.640 0.630 0.640 263,0000.640
06/10/2020 0.630 0.630 0.630 0.630 1000.630
05/10/2020 0.620 0.625 0.620 0.620 388,8000.620
02/10/2020 0.625 0.625 0.620 0.625 1,749,8000.625
01/10/2020 0.635 0.635 0.620 0.620 618,4000.620
30/09/2020 0.630 0.635 0.620 0.635 21,1000.635
29/09/2020 0.630 0.630 0.630 0.630 377,0000.630
28/09/2020 0.630 0.630 0.630 0.630 161,2000.630
25/09/2020 0.630 0.630 0.630 0.630 343,4000.630
24/09/2020 0.630 0.635 0.630 0.630 624,4000.630
23/09/2020 0.620 0.630 0.620 0.630 289,6000.630
22/09/2020 0.615 0.615 0.610 0.610 549,6000.610
21/09/2020 0.620 0.625 0.620 0.620 178,6000.620
18/09/2020 0.625 0.625 0.615 0.615 892,0000.615
17/09/2020 0.635 0.635 0.610 0.610 979,2000.610
16/09/2020 0.645 0.645 0.635 0.635 640,1000.635
15/09/2020 0.650 0.650 0.645 0.645 359,5000.645
14/09/2020 0.650 0.655 0.645 0.645 309,0000.645
11/09/2020 0.650 0.655 0.650 0.650 38,6000.650
10/09/2020 0.650 0.655 0.645 0.650 89,2000.650
09/09/2020 0.660 0.660 0.650 0.655 104,9000.655
08/09/2020 0.660 0.660 0.655 0.655 7,7000.655
07/09/2020 0.660 0.660 0.650 0.660 33,0000.660
04/09/2020 0.660 0.660 0.650 0.660 41,3000.660
03/09/2020 0.660 0.660 0.660 0.660 278,0000.660
02/09/2020 0.655 0.660 0.650 0.660 564,7000.660
01/09/2020 0.660 0.660 0.660 0.660 58,1000.660
31/08/2020 0.660 0.660 0.655 0.655 48,3000.655
28/08/2020 0.660 0.665 0.660 0.660 108,8000.660
27/08/2020 0.670 0.670 0.655 0.660 446,4000.660
26/08/2020 - - - - 0-
25/08/2020 0.670 0.675 0.660 0.670 139,3000.670
24/08/2020 0.670 0.675 0.655 0.655 428,7000.655
21/08/2020 0.670 0.670 0.655 0.670 455,4000.670
20/08/2020 0.670 0.670 0.665 0.670 216,1000.670
19/08/2020 0.670 0.670 0.670 0.670 2,9000.670
18/08/2020 0.670 0.670 0.670 0.670 258,0000.670
17/08/2020 0.675 0.680 0.670 0.670 297,0000.670
14/08/2020 0.670 0.675 0.670 0.670 220,1000.670
13/08/2020 0.655 0.675 0.655 0.660 83,1000.660
12/08/2020 0.660 0.665 0.655 0.660 66,8000.660
11/08/2020 0.660 0.665 0.660 0.665 78,0000.665
07/08/2020 0.675 0.675 0.650 0.665 426,7000.665
06/08/2020 0.670 0.675 0.665 0.675 46,0000.675
05/08/2020 0.675 0.675 0.665 0.665 262,9000.665
04/08/2020 0.670 0.670 0.655 0.660 648,6000.660
03/08/2020 0.665 0.675 0.665 0.670 464,3000.670

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

back to top