iDimention Logo

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 25, 2018 to Sep 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/09/2018 to 21/09/2018)
0.045 0.055 0.040 0.045 14,479,0000.045
Previous 2 weeks
(20/08/2018 to 04/09/2018)
0.080 0.080 0.035 0.045 39,070,3000.045
Previous 4 weeks
(23/07/2018 to 17/08/2018)
0.080 0.110 0.075 0.080 18,584,4000.080
Daily Historical Data
21/09/2018 0.045 0.045 0.045 0.045 840,1000.045
20/09/2018 0.040 0.045 0.040 0.045 816,0000.045
19/09/2018 0.040 0.040 0.040 0.040 348,8000.040
18/09/2018 0.040 0.040 0.040 0.040 164,8000.040
14/09/2018 0.040 0.040 0.040 0.040 300,0000.040
13/09/2018 0.040 0.045 0.040 0.045 103,5000.045
12/09/2018 0.040 0.040 0.040 0.040 166,9000.040
07/09/2018 0.040 0.040 0.040 0.040 1,627,0000.040
06/09/2018 0.045 0.045 0.040 0.040 4,420,8000.040
05/09/2018 0.045 0.055 0.045 0.045 5,691,1000.045
04/09/2018 0.035 0.045 0.035 0.045 4,205,3000.045
03/09/2018 0.070 0.070 0.035 0.040 18,279,6000.040
30/08/2018 0.070 0.070 0.070 0.070 604,0000.070
29/08/2018 0.075 0.075 0.075 0.075 258,9000.075
28/08/2018 - - - - 0-
27/08/2018 0.075 0.075 0.075 0.075 448,8000.075
24/08/2018 0.075 0.075 0.075 0.075 50,0000.075
23/08/2018 0.075 0.075 0.075 0.075 255,0000.075
21/08/2018 0.075 0.075 0.075 0.075 48,5000.075
20/08/2018 0.080 0.080 0.080 0.080 441,2000.080
17/08/2018 0.080 0.080 0.080 0.080 435,0000.080
16/08/2018 0.080 0.080 0.080 0.080 678,8000.080
15/08/2018 0.080 0.080 0.080 0.080 355,0000.080
14/08/2018 0.080 0.080 0.080 0.080 52,2000.080
13/08/2018 0.080 0.085 0.080 0.085 153,0000.085
10/08/2018 0.085 0.085 0.085 0.085 523,0000.085
09/08/2018 0.080 0.085 0.080 0.080 1,476,2000.080
08/08/2018 0.085 0.085 0.075 0.085 2,460,9000.085
07/08/2018 0.090 0.090 0.080 0.085 1,002,3000.085
06/08/2018 0.100 0.100 0.085 0.085 351,5000.085
03/08/2018 0.100 0.105 0.090 0.090 1,005,5000.090
02/08/2018 0.100 0.110 0.095 0.100 2,202,9000.100
01/08/2018 0.085 0.100 0.085 0.100 3,128,5000.100
31/07/2018 0.080 0.090 0.080 0.085 2,743,3000.085
30/07/2018 0.075 0.075 0.075 0.075 270,0000.075
27/07/2018 0.080 0.080 0.075 0.075 189,8000.075
26/07/2018 0.080 0.080 0.080 0.080 350,0000.080
25/07/2018 0.080 0.080 0.080 0.080 898,7000.080
24/07/2018 0.075 0.075 0.075 0.075 139,3000.075
23/07/2018 0.080 0.080 0.075 0.075 168,5000.075
20/07/2018 - - - - 0-
19/07/2018 0.075 0.080 0.075 0.080 171,1000.080
18/07/2018 0.075 0.080 0.075 0.075 1,095,0000.075
17/07/2018 0.080 0.080 0.070 0.075 315,8000.075
16/07/2018 0.075 0.080 0.075 0.080 109,0000.080
13/07/2018 0.070 0.075 0.070 0.075 559,9000.075
12/07/2018 0.075 0.085 0.070 0.070 1,928,8000.070
11/07/2018 0.040 0.040 0.035 0.040 258,3000.080
10/07/2018 0.040 0.040 0.035 0.040 855,2000.080
09/07/2018 0.040 0.045 0.040 0.045 632,0000.090
06/07/2018 0.040 0.040 0.035 0.040 275,2000.080
05/07/2018 0.040 0.040 0.040 0.040 1,408,8000.080
04/07/2018 0.040 0.040 0.040 0.040 86,0000.080
03/07/2018 0.035 0.045 0.035 0.045 2,238,8000.090
02/07/2018 0.040 0.040 0.040 0.040 15,0000.080
29/06/2018 - - - - 0-
28/06/2018 - - - - 0-
27/06/2018 0.035 0.040 0.035 0.040 20,0000.080
26/06/2018 0.040 0.040 0.040 0.040 230,0000.080
25/06/2018 0.040 0.040 0.035 0.040 1,703,4000.080

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