Home   |   Contact Us   |   Webmail
Stock Fundamentals  |  Advanced Charts  |  Historical Price  |  Investment Calculator

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 27, 2018 to May 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/05/2018 to 25/05/2018)
0.780 0.835 0.545 0.630 54,226,5000.630
Previous 2 weeks
(24/04/2018 to 08/05/2018)
0.790 0.835 0.545 0.780 58,292,4000.780
Previous 4 weeks
(27/03/2018 to 23/04/2018)
0.825 0.850 0.725 0.790 23,161,5000.790
Daily Historical Data
25/05/2018 0.595 0.640 0.595 0.630 6,657,0000.630
24/05/2018 0.605 0.605 0.575 0.585 2,168,7000.585
23/05/2018 0.630 0.635 0.600 0.605 4,346,9000.605
22/05/2018 0.580 0.625 0.580 0.615 5,004,5000.615
21/05/2018 0.575 0.625 0.545 0.575 10,559,2000.575
18/05/2018 0.735 0.735 0.560 0.575 3,109,8000.575
17/05/2018 0.760 0.765 0.720 0.735 1,862,6000.735
16/05/2018 0.775 0.775 0.750 0.750 1,821,8000.750
15/05/2018 0.800 0.800 0.780 0.785 2,193,6000.785
14/05/2018 0.780 0.835 0.770 0.795 16,502,4000.795
08/05/2018 0.780 0.790 0.780 0.780 652,9000.780
07/05/2018 0.775 0.780 0.765 0.780 1,118,5000.780
04/05/2018 0.775 0.785 0.775 0.780 322,8000.780
03/05/2018 0.780 0.785 0.780 0.780 352,8000.780
02/05/2018 0.780 0.790 0.775 0.785 223,8000.785
30/04/2018 0.780 0.785 0.780 0.780 249,7000.780
27/04/2018 0.780 0.790 0.780 0.780 130,4000.780
26/04/2018 0.780 0.785 0.780 0.780 225,7000.780
25/04/2018 0.790 0.790 0.780 0.780 639,7000.780
24/04/2018 0.790 0.810 0.790 0.795 149,6000.795
23/04/2018 0.805 0.805 0.785 0.790 211,4000.790
20/04/2018 0.830 0.830 0.810 0.815 514,6000.815
19/04/2018 0.800 0.825 0.795 0.825 1,208,6000.825
18/04/2018 0.800 0.800 0.780 0.800 368,3000.800
17/04/2018 0.790 0.815 0.790 0.810 622,0000.810
16/04/2018 0.830 0.830 0.795 0.795 767,7000.795
13/04/2018 0.810 0.830 0.810 0.815 759,7000.815
12/04/2018 0.820 0.850 0.800 0.815 1,187,3000.815
11/04/2018 0.785 0.820 0.760 0.810 3,290,2000.810
10/04/2018 0.755 0.790 0.735 0.770 1,106,5000.770
09/04/2018 0.750 0.755 0.725 0.750 1,348,7000.750
06/04/2018 0.785 0.785 0.745 0.770 856,9000.770
05/04/2018 0.780 0.800 0.760 0.795 796,0000.795
04/04/2018 0.815 0.825 0.780 0.800 1,931,4000.800
03/04/2018 0.825 0.830 0.785 0.815 891,7000.815
02/04/2018 0.815 0.835 0.810 0.825 1,058,2000.825
30/03/2018 0.820 0.825 0.805 0.810 2,084,1000.810
29/03/2018 0.820 0.825 0.810 0.820 756,8000.820
28/03/2018 0.810 0.840 0.805 0.820 2,080,5000.820
27/03/2018 0.825 0.825 0.810 0.820 1,320,9000.820
26/03/2018 0.820 0.830 0.805 0.825 473,4000.825
23/03/2018 0.805 0.825 0.800 0.820 523,9000.820
22/03/2018 0.825 0.840 0.820 0.830 1,673,0000.830
21/03/2018 0.820 0.825 0.820 0.825 1,408,5000.825
20/03/2018 0.825 0.825 0.810 0.810 676,5000.810
19/03/2018 0.830 0.830 0.815 0.825 833,5000.825
16/03/2018 0.850 0.850 0.820 0.825 8,442,0000.825
15/03/2018 0.820 0.850 0.815 0.850 1,556,6000.850
14/03/2018 0.835 0.840 0.815 0.830 1,637,0000.830
13/03/2018 0.800 0.860 0.790 0.835 4,131,3000.835
12/03/2018 0.780 0.800 0.780 0.800 1,053,1000.800
09/03/2018 0.770 0.780 0.770 0.780 2,916,0000.780
08/03/2018 0.765 0.775 0.760 0.770 1,132,4000.770
07/03/2018 0.790 0.790 0.750 0.765 1,321,7000.765
06/03/2018 0.775 0.790 0.770 0.785 2,124,7000.785
05/03/2018 0.795 0.795 0.760 0.765 2,386,4000.765
02/03/2018 0.780 0.790 0.775 0.790 1,392,7000.790
01/03/2018 0.785 0.805 0.775 0.780 2,895,3000.780
28/02/2018 0.800 0.800 0.780 0.785 1,060,5000.785
27/02/2018 0.805 0.805 0.790 0.795 6,444,7000.795

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Sitemap | Terms and Conditions
Valid XHTMLValid CSS