iDimention Logo

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 23, 2016 to Mar 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/03/2017 to 23/03/2017)
0.055 0.080 0.050 0.080 54,729,2000.080
Previous 2 weeks
(24/02/2017 to 09/03/2017)
0.050 0.080 0.050 0.055 69,148,5000.055
Previous 4 weeks
(24/01/2017 to 23/02/2017)
0.045 0.055 0.045 0.055 7,850,0000.055
Daily Historical Data
23/03/2017 0.070 0.080 0.070 0.080 7,753,7000.080
22/03/2017 0.070 0.070 0.065 0.065 879,4000.065
21/03/2017 0.070 0.075 0.065 0.070 8,541,8000.070
20/03/2017 0.065 0.075 0.060 0.070 24,687,7000.070
17/03/2017 0.060 0.065 0.055 0.060 7,399,4000.060
16/03/2017 0.055 0.055 0.055 0.055 900,0000.055
15/03/2017 0.055 0.060 0.055 0.060 810,2000.060
14/03/2017 0.055 0.060 0.055 0.060 394,0000.060
13/03/2017 0.055 0.055 0.055 0.055 629,2000.055
10/03/2017 0.055 0.055 0.050 0.055 2,733,8000.055
09/03/2017 0.055 0.055 0.055 0.055 693,9000.055
08/03/2017 0.055 0.060 0.055 0.060 296,2000.060
07/03/2017 0.055 0.055 0.055 0.055 420,0000.055
06/03/2017 0.055 0.060 0.055 0.060 5,014,6000.060
03/03/2017 0.050 0.050 0.050 0.050 108,0000.050
02/03/2017 0.055 0.055 0.050 0.050 382,2000.050
01/03/2017 0.050 0.050 0.050 0.050 220,0000.050
28/02/2017 0.055 0.055 0.050 0.055 217,0000.055
27/02/2017 0.055 0.060 0.050 0.055 6,917,4000.055
24/02/2017 0.050 0.050 0.050 0.050 150,0000.050
23/02/2017 0.050 0.055 0.050 0.055 217,8000.055
22/02/2017 0.050 0.055 0.050 0.055 43,0000.055
21/02/2017 0.050 0.055 0.050 0.050 517,0000.050
20/02/2017 0.055 0.055 0.055 0.055 600,0000.055
17/02/2017 0.050 0.055 0.050 0.055 101,2000.055
16/02/2017 0.050 0.055 0.050 0.055 439,9000.055
15/02/2017 0.050 0.055 0.045 0.050 4,157,8000.050
14/02/2017 0.045 0.050 0.045 0.050 210,0000.050
13/02/2017 0.045 0.050 0.045 0.050 347,1000.050
10/02/2017 0.050 0.050 0.050 0.050 70,0000.050
08/02/2017 0.045 0.050 0.045 0.050 320,2000.050
07/02/2017 0.045 0.045 0.045 0.045 6,0000.045
06/02/2017 0.045 0.045 0.045 0.045 140,0000.045
03/02/2017 0.045 0.045 0.045 0.045 372,0000.045
02/02/2017 0.045 0.045 0.045 0.045 134,0000.045
31/01/2017 - - - - 0-
27/01/2017 0.045 0.045 0.045 0.045 170,0000.045
26/01/2017 - - - - 0-
25/01/2017 - - - - 0-
24/01/2017 0.045 0.045 0.045 0.045 4,0000.045
23/01/2017 0.050 0.050 0.045 0.045 100,2000.045
20/01/2017 0.045 0.045 0.045 0.045 25,0000.045
19/01/2017 0.045 0.045 0.045 0.045 100,0000.045
18/01/2017 0.045 0.045 0.045 0.045 2,5000.045
17/01/2017 0.050 0.050 0.050 0.050 300,0000.050
16/01/2017 0.050 0.050 0.045 0.045 120,9000.045
13/01/2017 0.045 0.050 0.045 0.050 2,266,0000.050
12/01/2017 0.045 0.045 0.045 0.045 100,0000.045
11/01/2017 0.045 0.050 0.045 0.045 914,4000.045
10/01/2017 0.050 0.050 0.050 0.050 34,0000.050
09/01/2017 0.050 0.055 0.045 0.050 6,558,2000.050
06/01/2017 0.040 0.050 0.040 0.050 6,396,4000.050
05/01/2017 0.045 0.045 0.045 0.045 1,0000.045
04/01/2017 0.040 0.040 0.040 0.040 20,0000.040
03/01/2017 0.040 0.040 0.040 0.040 140,0000.040
30/12/2016 0.045 0.045 0.040 0.045 54,0000.045
29/12/2016 0.040 0.040 0.040 0.040 208,0000.040
28/12/2016 - - - - 0-
27/12/2016 0.040 0.045 0.040 0.045 301,0000.045
23/12/2016 0.040 0.040 0.040 0.040 50,0000.040

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