Knusford HomeInvestor Tools
Create your briefcase
Our download library allow you to download multiple files at once.
Sign up for email alerts
Sign up to receive e-mail alerts whenever we posts new announcements.
Historical Price
Historical price from Sep 12, 2019 to Dec 06, 2019
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (25/11/2019 to 06/12/2019) |
0.540 | 0.610 | 0.500 | 0.610 | 234,600 | 0.610 |
| Previous 2 weeks (11/11/2019 to 22/11/2019) |
0.600 | 0.610 | 0.500 | 0.600 | 244,600 | 0.600 |
| Previous 4 weeks (11/10/2019 to 08/11/2019) |
0.600 | 0.600 | 0.580 | 0.600 | 64,500 | 0.600 |
| Daily Historical Data | ||||||
| 06/12/2019 | - | - | - | - | 0 | - |
| 05/12/2019 | 0.610 | 0.610 | 0.610 | 0.610 | 1,000 | 0.610 |
| 04/12/2019 | 0.600 | 0.600 | 0.600 | 0.600 | 700 | 0.600 |
| 03/12/2019 | 0.580 | 0.580 | 0.570 | 0.580 | 42,000 | 0.580 |
| 02/12/2019 | 0.580 | 0.580 | 0.580 | 0.580 | 4,000 | 0.580 |
| 29/11/2019 | - | - | - | - | 0 | - |
| 28/11/2019 | 0.565 | 0.600 | 0.520 | 0.580 | 62,000 | 0.580 |
| 27/11/2019 | 0.590 | 0.590 | 0.570 | 0.570 | 35,100 | 0.570 |
| 26/11/2019 | 0.580 | 0.600 | 0.500 | 0.560 | 69,800 | 0.560 |
| 25/11/2019 | 0.540 | 0.600 | 0.540 | 0.600 | 20,000 | 0.600 |
| 22/11/2019 | - | - | - | - | 0 | - |
| 21/11/2019 | 0.600 | 0.600 | 0.600 | 0.600 | 5,000 | 0.600 |
| 20/11/2019 | - | - | - | - | 0 | - |
| 19/11/2019 | - | - | - | - | 0 | - |
| 18/11/2019 | - | - | - | - | 0 | - |
| 15/11/2019 | 0.530 | 0.530 | 0.530 | 0.530 | 5,000 | 0.530 |
| 14/11/2019 | - | - | - | - | 0 | - |
| 13/11/2019 | - | - | - | - | 0 | - |
| 12/11/2019 | - | - | - | - | 0 | - |
| 11/11/2019 | - | - | - | - | 0 | - |
| 08/11/2019 | 0.600 | 0.600 | 0.600 | 0.600 | 21,500 | 0.600 |
| 07/11/2019 | - | - | - | - | 0 | - |
| 06/11/2019 | - | - | - | - | 0 | - |
| 05/11/2019 | - | - | - | - | 0 | - |
| 04/11/2019 | - | - | - | - | 0 | - |
| 01/11/2019 | - | - | - | - | 0 | - |
| 31/10/2019 | - | - | - | - | 0 | - |
| 30/10/2019 | - | - | - | - | 0 | - |
| 29/10/2019 | - | - | - | - | 0 | - |
| 25/10/2019 | - | - | - | - | 0 | - |
| 24/10/2019 | - | - | - | - | 0 | - |
| 23/10/2019 | - | - | - | - | 0 | - |
| 22/10/2019 | - | - | - | - | 0 | - |
| 21/10/2019 | - | - | - | - | 0 | - |
| 18/10/2019 | - | - | - | - | 0 | - |
| 17/10/2019 | - | - | - | - | 0 | - |
| 16/10/2019 | - | - | - | - | 0 | - |
| 15/10/2019 | - | - | - | - | 0 | - |
| 14/10/2019 | 0.580 | 0.600 | 0.580 | 0.600 | 43,000 | 0.600 |
| 11/10/2019 | - | - | - | - | 0 | - |
| 10/10/2019 | - | - | - | - | 0 | - |
| 09/10/2019 | 0.600 | 0.600 | 0.600 | 0.600 | 39,300 | 0.600 |
| 08/10/2019 | 0.595 | 0.600 | 0.595 | 0.600 | 2,700 | 0.600 |
| 07/10/2019 | - | - | - | - | 0 | - |
| 04/10/2019 | 0.550 | 0.550 | 0.550 | 0.550 | 2,000 | 0.550 |
| 03/10/2019 | - | - | - | - | 0 | - |
| 02/10/2019 | - | - | - | - | 0 | - |
| 01/10/2019 | - | - | - | - | 0 | - |
| 30/09/2019 | - | - | - | - | 0 | - |
| 27/09/2019 | - | - | - | - | 0 | - |
| 26/09/2019 | - | - | - | - | 0 | - |
| 25/09/2019 | - | - | - | - | 0 | - |
| 24/09/2019 | - | - | - | - | 0 | - |
| 23/09/2019 | - | - | - | - | 0 | - |
| 20/09/2019 | - | - | - | - | 0 | - |
| 19/09/2019 | - | - | - | - | 0 | - |
| 18/09/2019 | 0.590 | 0.590 | 0.590 | 0.590 | 8,000 | 0.590 |
| 17/09/2019 | 0.600 | 0.600 | 0.600 | 0.600 | 10,000 | 0.600 |
| 13/09/2019 | 0.600 | 0.600 | 0.600 | 0.600 | 10,000 | 0.600 |
| 12/09/2019 | - | - | - | - | 0 | - |
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