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 Feb 22, 2018 to May 22, 2018
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (04/05/2018 to 22/05/2018) |
0.580 | 0.600 | 0.520 | 0.600 | 31,300 | 0.600 |
| Previous 2 weeks (19/04/2018 to 03/05/2018) |
0.650 | 0.650 | 0.520 | 0.650 | 37,300 | 0.650 |
| Previous 4 weeks (22/03/2018 to 18/04/2018) |
0.790 | 0.800 | 0.630 | 0.650 | 22,100 | 0.650 |
| Daily Historical Data | ||||||
| 22/05/2018 | - | - | - | - | 0 | - |
| 21/05/2018 | 0.600 | 0.600 | 0.600 | 0.600 | 10,000 | 0.600 |
| 18/05/2018 | 0.520 | 0.525 | 0.520 | 0.520 | 18,300 | 0.520 |
| 17/05/2018 | - | - | - | - | 0 | - |
| 16/05/2018 | - | - | - | - | 0 | - |
| 15/05/2018 | - | - | - | - | 0 | - |
| 14/05/2018 | - | - | - | - | 0 | - |
| 08/05/2018 | - | - | - | - | 0 | - |
| 07/05/2018 | 0.580 | 0.580 | 0.580 | 0.580 | 2,000 | 0.580 |
| 04/05/2018 | 0.580 | 0.580 | 0.580 | 0.580 | 1,000 | 0.580 |
| 03/05/2018 | - | - | - | - | 0 | - |
| 02/05/2018 | - | - | - | - | 0 | - |
| 30/04/2018 | 0.650 | 0.650 | 0.650 | 0.650 | 2,000 | 0.650 |
| 27/04/2018 | - | - | - | - | 0 | - |
| 26/04/2018 | 0.650 | 0.650 | 0.650 | 0.650 | 1,000 | 0.650 |
| 25/04/2018 | - | - | - | - | 0 | - |
| 24/04/2018 | - | - | - | - | 0 | - |
| 23/04/2018 | - | - | - | - | 0 | - |
| 20/04/2018 | - | - | - | - | 0 | - |
| 19/04/2018 | 0.650 | 0.650 | 0.650 | 0.650 | 3,000 | 0.650 |
| 18/04/2018 | - | - | - | - | 0 | - |
| 17/04/2018 | - | - | - | - | 0 | - |
| 16/04/2018 | 0.650 | 0.650 | 0.650 | 0.650 | 100 | 0.650 |
| 13/04/2018 | - | - | - | - | 0 | - |
| 12/04/2018 | - | - | - | - | 0 | - |
| 11/04/2018 | 0.680 | 0.680 | 0.670 | 0.670 | 4,000 | 0.670 |
| 10/04/2018 | - | - | - | - | 0 | - |
| 09/04/2018 | 0.700 | 0.700 | 0.700 | 0.700 | 4,000 | 0.700 |
| 06/04/2018 | - | - | - | - | 0 | - |
| 05/04/2018 | - | - | - | - | 0 | - |
| 04/04/2018 | 0.630 | 0.630 | 0.630 | 0.630 | 4,000 | 0.630 |
| 03/04/2018 | - | - | - | - | 0 | - |
| 02/04/2018 | 0.710 | 0.710 | 0.700 | 0.700 | 3,900 | 0.700 |
| 30/03/2018 | - | - | - | - | 0 | - |
| 29/03/2018 | - | - | - | - | 0 | - |
| 28/03/2018 | - | - | - | - | 0 | - |
| 27/03/2018 | - | - | - | - | 0 | - |
| 26/03/2018 | 0.800 | 0.800 | 0.740 | 0.740 | 6,100 | 0.740 |
| 23/03/2018 | - | - | - | - | 0 | - |
| 22/03/2018 | - | - | - | - | 0 | - |
| 21/03/2018 | - | - | - | - | 0 | - |
| 20/03/2018 | - | - | - | - | 0 | - |
| 19/03/2018 | - | - | - | - | 0 | - |
| 16/03/2018 | 0.790 | 0.790 | 0.790 | 0.790 | 5,000 | 0.790 |
| 15/03/2018 | - | - | - | - | 0 | - |
| 14/03/2018 | 0.790 | 0.790 | 0.790 | 0.790 | 2,000 | 0.790 |
| 13/03/2018 | - | - | - | - | 0 | - |
| 12/03/2018 | - | - | - | - | 0 | - |
| 09/03/2018 | - | - | - | - | 0 | - |
| 08/03/2018 | - | - | - | - | 0 | - |
| 07/03/2018 | - | - | - | - | 0 | - |
| 06/03/2018 | - | - | - | - | 0 | - |
| 05/03/2018 | 0.810 | 0.810 | 0.810 | 0.810 | 5,000 | 0.810 |
| 02/03/2018 | - | - | - | - | 0 | - |
| 01/03/2018 | - | - | - | - | 0 | - |
| 28/02/2018 | - | - | - | - | 0 | - |
| 27/02/2018 | - | - | - | - | 0 | - |
| 26/02/2018 | - | - | - | - | 0 | - |
| 23/02/2018 | 0.890 | 0.890 | 0.890 | 0.890 | 1,100 | 0.890 |
| 22/02/2018 | 0.890 | 0.890 | 0.890 | 0.890 | 100 | 0.890 |
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