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 Aug 24, 2017 to Nov 22, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/11/2017 to 22/11/2017)
0.860 0.875 0.605 0.650 40,932,7000.650
Previous 2 weeks
(26/10/2017 to 08/11/2017)
0.855 0.975 0.605 0.865 71,056,7000.562
Previous 4 weeks
(27/09/2017 to 25/10/2017)
1.030 1.040 0.850 0.855 35,833,3000.556
Daily Historical Data
22/11/2017 0.610 0.655 0.610 0.650 4,107,1000.650
21/11/2017 0.640 0.640 0.605 0.610 1,889,1000.610
20/11/2017 0.660 0.660 0.635 0.640 1,840,7000.640
17/11/2017 0.660 0.680 0.650 0.650 1,455,3000.650
16/11/2017 0.670 0.685 0.650 0.660 1,727,1000.660
15/11/2017 0.690 0.690 0.670 0.670 1,927,3000.670
14/11/2017 0.630 0.715 0.630 0.695 10,979,7000.695
13/11/2017 0.820 0.835 0.810 0.825 4,526,9000.536
10/11/2017 0.840 0.850 0.795 0.815 7,936,0000.530
09/11/2017 0.860 0.875 0.835 0.840 4,543,5000.546
08/11/2017 0.880 0.880 0.865 0.865 2,010,7000.562
07/11/2017 0.905 0.905 0.870 0.875 3,541,5000.569
06/11/2017 0.915 0.915 0.895 0.895 1,674,9000.582
03/11/2017 0.905 0.910 0.900 0.905 1,327,6000.588
02/11/2017 0.955 0.975 0.895 0.895 11,750,3000.582
01/11/2017 0.885 0.895 0.870 0.895 2,819,0000.582
31/10/2017 0.880 0.880 0.865 0.865 694,5000.562
30/10/2017 0.865 0.890 0.865 0.880 1,970,9000.572
27/10/2017 0.855 0.875 0.845 0.855 2,334,8000.556
26/10/2017 0.855 0.855 0.845 0.855 1,999,8000.556
25/10/2017 0.860 0.875 0.850 0.855 1,782,0000.556
24/10/2017 0.875 0.885 0.855 0.860 1,024,8000.559
23/10/2017 0.870 0.885 0.870 0.875 470,6000.569
20/10/2017 0.880 0.880 0.870 0.870 1,527,7000.566
19/10/2017 0.900 0.900 0.880 0.880 1,093,9000.572
17/10/2017 0.910 0.910 0.895 0.895 868,8000.582
16/10/2017 0.910 0.910 0.900 0.910 711,9000.592
13/10/2017 0.900 0.910 0.895 0.910 569,6000.592
12/10/2017 0.925 0.930 0.890 0.900 1,589,2000.585
11/10/2017 0.900 0.925 0.900 0.920 2,006,0000.598
10/10/2017 0.895 0.900 0.880 0.900 1,186,1000.585
09/10/2017 0.895 0.905 0.890 0.890 1,473,8000.579
06/10/2017 0.910 0.910 0.890 0.895 2,621,0000.582
05/10/2017 0.900 0.920 0.900 0.900 2,314,3000.585
04/10/2017 0.895 0.925 0.890 0.900 1,535,9000.585
03/10/2017 0.925 0.930 0.890 0.905 4,284,2000.588
02/10/2017 1.030 1.030 0.910 0.930 7,872,0000.605
29/09/2017 0.990 1.000 0.980 0.990 545,4000.644
28/09/2017 1.020 1.020 0.995 0.995 1,008,9000.647
27/09/2017 1.030 1.040 1.010 1.010 1,347,2000.657
26/09/2017 1.010 1.080 1.010 1.040 7,723,6000.676
25/09/2017 1.050 1.050 0.995 1.000 1,533,8000.650
21/09/2017 1.040 1.050 1.020 1.040 1,504,7000.676
20/09/2017 1.020 1.070 1.010 1.040 3,409,8000.676
19/09/2017 1.050 1.050 1.010 1.020 883,9000.663
18/09/2017 0.995 1.080 0.950 1.040 3,286,3000.676
15/09/2017 0.950 0.990 0.940 0.990 485,7000.644
14/09/2017 0.950 0.960 0.940 0.955 283,6000.621
13/09/2017 0.990 1.000 0.950 0.960 781,9000.624
12/09/2017 0.960 0.990 0.960 0.985 631,0000.640
11/09/2017 0.965 0.975 0.955 0.970 361,7000.631
08/09/2017 0.975 0.975 0.950 0.970 407,3000.631
07/09/2017 0.935 0.980 0.935 0.970 1,247,1000.631
06/09/2017 0.930 0.935 0.915 0.935 380,5000.608
05/09/2017 0.935 0.950 0.910 0.930 898,8000.605
30/08/2017 0.870 0.920 0.870 0.920 408,2000.598
29/08/2017 0.880 0.900 0.865 0.890 476,5000.579
28/08/2017 0.885 0.895 0.880 0.890 632,7000.579
25/08/2017 0.855 0.890 0.855 0.880 546,1000.572
24/08/2017 0.860 0.870 0.855 0.855 2,281,4000.556

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