iDimention Logo

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 24, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
0.040 0.045 0.040 0.045 2,840,5000.045
Previous 2 weeks
(26/03/2018 to 06/04/2018)
0.045 0.045 0.040 0.040 7,424,5000.040
Previous 4 weeks
(26/02/2018 to 23/03/2018)
0.055 0.060 0.040 0.050 35,881,7000.050
Daily Historical Data
20/04/2018 0.045 0.045 0.045 0.045 600,0000.045
19/04/2018 0.045 0.045 0.045 0.045 455,0000.045
18/04/2018 0.045 0.045 0.045 0.045 310,0000.045
17/04/2018 0.045 0.045 0.045 0.045 71,0000.045
16/04/2018 0.045 0.045 0.045 0.045 601,1000.045
13/04/2018 0.045 0.045 0.045 0.045 284,9000.045
12/04/2018 0.045 0.045 0.045 0.045 256,1000.045
11/04/2018 0.045 0.045 0.040 0.040 150,8000.040
10/04/2018 0.045 0.045 0.045 0.045 60,0000.045
09/04/2018 0.040 0.040 0.040 0.040 51,6000.040
06/04/2018 0.040 0.040 0.040 0.040 150,0000.040
05/04/2018 0.040 0.040 0.040 0.040 22,0000.040
04/04/2018 0.040 0.040 0.040 0.040 62,3000.040
03/04/2018 0.045 0.045 0.045 0.045 1,282,9000.045
02/04/2018 0.045 0.045 0.045 0.045 170,0000.045
30/03/2018 0.045 0.045 0.045 0.045 704,1000.045
29/03/2018 0.045 0.045 0.045 0.045 278,1000.045
28/03/2018 0.045 0.045 0.045 0.045 600,0000.045
27/03/2018 0.045 0.045 0.045 0.045 649,6000.045
26/03/2018 0.045 0.045 0.045 0.045 665,0000.045
23/03/2018 0.040 0.050 0.040 0.050 364,9000.050
22/03/2018 0.045 0.045 0.045 0.045 670,9000.045
21/03/2018 0.045 0.045 0.045 0.045 2,874,6000.045
20/03/2018 0.045 0.045 0.045 0.045 159,0000.045
19/03/2018 0.045 0.045 0.045 0.045 530,1000.045
16/03/2018 0.045 0.045 0.045 0.045 200,0000.045
15/03/2018 0.045 0.045 0.045 0.045 1,935,4000.045
14/03/2018 0.045 0.045 0.040 0.045 900,6000.045
13/03/2018 0.045 0.045 0.045 0.045 1,395,5000.045
12/03/2018 0.045 0.045 0.045 0.045 1,070,0000.045
09/03/2018 0.045 0.045 0.045 0.045 6,797,1000.045
08/03/2018 0.045 0.045 0.045 0.045 1,980,4000.045
07/03/2018 0.050 0.050 0.045 0.045 862,0000.045
06/03/2018 0.050 0.050 0.050 0.050 111,0000.050
05/03/2018 0.050 0.050 0.050 0.050 1,232,0000.050
02/03/2018 0.050 0.050 0.050 0.050 4,735,4000.050
01/03/2018 0.050 0.050 0.045 0.050 198,8000.050
28/02/2018 0.050 0.050 0.045 0.050 8,132,0000.050
27/02/2018 0.060 0.060 0.055 0.055 812,0000.055
26/02/2018 0.055 0.055 0.055 0.055 920,0000.055
23/02/2018 0.055 0.060 0.055 0.055 1,186,4000.055
22/02/2018 0.055 0.055 0.055 0.055 700,0000.055
21/02/2018 0.055 0.060 0.055 0.060 795,8000.060
20/02/2018 0.060 0.060 0.055 0.055 1,392,2000.055
19/02/2018 0.050 0.060 0.050 0.060 3,631,6000.060
15/02/2018 0.055 0.055 0.050 0.050 160,0000.050
14/02/2018 0.055 0.055 0.050 0.050 194,9000.050
13/02/2018 0.050 0.050 0.050 0.050 221,0000.050
12/02/2018 0.050 0.055 0.050 0.050 827,0000.050
09/02/2018 0.050 0.050 0.050 0.050 755,2000.050
08/02/2018 - - - - 0-
07/02/2018 0.055 0.055 0.050 0.050 380,0000.050
06/02/2018 0.055 0.055 0.050 0.050 2,098,7000.050
05/02/2018 0.055 0.055 0.055 0.055 5,164,9000.055
02/02/2018 0.055 0.055 0.055 0.055 13,9000.055
30/01/2018 0.055 0.055 0.055 0.055 40,0000.055
29/01/2018 0.060 0.060 0.055 0.060 682,9000.060
26/01/2018 0.060 0.060 0.055 0.055 310,0000.055
25/01/2018 0.060 0.060 0.060 0.060 561,8000.060
24/01/2018 0.065 0.065 0.060 0.060 816,5000.060

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