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 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)
0.585 0.630 0.540 0.600 28,360,4000.600
Previous 2 weeks
(20/12/2018 to 04/01/2019)
0.520 0.630 0.505 0.575 38,833,0000.575
Previous 4 weeks
(22/11/2018 to 19/12/2018)
0.700 0.735 0.505 0.515 69,902,6000.515
Daily Historical Data
18/01/2019 0.600 0.615 0.595 0.600 3,833,6000.600
17/01/2019 0.610 0.615 0.590 0.595 2,774,0000.595
16/01/2019 0.600 0.630 0.600 0.610 4,644,7000.610
15/01/2019 0.575 0.585 0.570 0.575 1,639,2000.575
14/01/2019 0.595 0.600 0.570 0.580 2,978,1000.580
11/01/2019 0.585 0.605 0.585 0.595 4,067,0000.595
10/01/2019 0.585 0.595 0.575 0.580 2,871,5000.580
09/01/2019 0.570 0.585 0.560 0.585 1,634,9000.585
08/01/2019 0.575 0.580 0.540 0.555 1,169,2000.555
07/01/2019 0.585 0.600 0.565 0.570 2,748,2000.570
04/01/2019 0.525 0.575 0.525 0.575 2,438,0000.575
03/01/2019 0.520 0.535 0.515 0.525 736,0000.525
02/01/2019 0.530 0.530 0.515 0.515 379,8000.515
31/12/2018 0.525 0.550 0.525 0.540 1,016,7000.540
28/12/2018 0.530 0.535 0.525 0.530 342,4000.530
27/12/2018 0.530 0.540 0.525 0.530 1,347,0000.530
26/12/2018 0.515 0.515 0.505 0.515 1,285,6000.515
24/12/2018 0.525 0.540 0.525 0.530 564,2000.530
21/12/2018 0.510 0.525 0.505 0.525 1,132,5000.525
20/12/2018 0.520 0.530 0.510 0.520 1,230,4000.520
19/12/2018 0.505 0.520 0.505 0.515 538,8000.515
18/12/2018 0.530 0.530 0.505 0.510 3,077,1000.510
17/12/2018 0.550 0.550 0.530 0.535 1,516,3000.535
14/12/2018 0.570 0.575 0.555 0.560 1,400,2000.560
13/12/2018 0.570 0.575 0.560 0.570 665,5000.570
12/12/2018 0.575 0.590 0.560 0.565 1,810,9000.565
11/12/2018 0.570 0.570 0.560 0.565 321,8000.565
10/12/2018 0.570 0.575 0.555 0.560 1,421,9000.560
07/12/2018 0.575 0.580 0.555 0.560 1,653,6000.560
06/12/2018 0.590 0.595 0.580 0.580 2,118,5000.580
05/12/2018 0.600 0.605 0.585 0.595 1,424,8000.595
04/12/2018 0.625 0.630 0.605 0.615 2,693,3000.615
03/12/2018 0.570 0.620 0.565 0.620 5,464,6000.620
30/11/2018 0.575 0.585 0.535 0.545 4,454,3000.545
29/11/2018 0.625 0.625 0.570 0.570 3,486,8000.570
28/11/2018 0.605 0.635 0.605 0.615 1,381,5000.615
27/11/2018 0.670 0.675 0.605 0.610 7,123,6000.610
26/11/2018 0.710 0.710 0.650 0.660 20,139,2000.660
23/11/2018 0.710 0.715 0.690 0.700 2,930,4000.700
22/11/2018 0.700 0.735 0.690 0.705 6,279,5000.705
21/11/2018 0.670 0.720 0.665 0.695 14,567,1000.695
19/11/2018 0.640 0.725 0.640 0.710 16,518,6000.710
16/11/2018 0.580 0.650 0.580 0.625 15,933,4000.625
15/11/2018 0.565 0.585 0.565 0.575 3,148,4000.575
14/11/2018 0.575 0.580 0.555 0.565 3,901,2000.565
13/11/2018 0.555 0.585 0.550 0.580 4,329,8000.580
12/11/2018 0.555 0.585 0.555 0.565 3,367,5000.565
09/11/2018 0.580 0.590 0.550 0.555 5,147,9000.555
08/11/2018 0.530 0.585 0.520 0.585 15,309,8000.585
07/11/2018 0.510 0.535 0.510 0.520 4,963,3000.520
05/11/2018 0.525 0.525 0.500 0.505 2,315,8000.505
02/11/2018 0.515 0.535 0.515 0.525 3,817,6000.525
01/11/2018 0.525 0.530 0.510 0.515 1,892,7000.515
31/10/2018 0.510 0.540 0.510 0.535 3,784,4000.535
30/10/2018 0.515 0.530 0.500 0.505 3,555,2000.505
29/10/2018 0.540 0.545 0.515 0.520 1,341,5000.520
26/10/2018 0.555 0.555 0.525 0.525 2,248,1000.525
25/10/2018 0.550 0.555 0.515 0.550 3,635,1000.550
24/10/2018 0.550 0.570 0.550 0.565 2,458,5000.565
23/10/2018 0.575 0.580 0.560 0.565 1,925,7000.565

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