Historical Price

Filter Dates:
From / /
To / /

Historical price from Nov 01, 2022 to Jan 27, 2023
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/01/2023 to 27/01/2023)
0.645 0.650 0.625 0.635 7,797,8000.635
Previous 2 weeks
(28/12/2022 to 11/01/2023)
0.640 0.655 0.625 0.645 3,009,1000.645
Previous 4 weeks
(29/11/2022 to 27/12/2022)
0.650 0.650 0.620 0.640 4,008,2000.640
Daily Historical Data
27/01/2023 0.640 0.640 0.625 0.635 3,454,9000.635
26/01/2023 0.640 0.640 0.635 0.640 1,628,1000.640
25/01/2023 0.640 0.640 0.635 0.640 541,3000.640
20/01/2023 0.635 0.635 0.630 0.635 718,0000.635
19/01/2023 0.635 0.635 0.630 0.635 256,2000.635
18/01/2023 0.640 0.640 0.635 0.635 88,7000.635
17/01/2023 0.645 0.645 0.635 0.635 699,4000.635
16/01/2023 0.650 0.650 0.645 0.650 75,0000.650
13/01/2023 0.650 0.650 0.645 0.650 147,5000.650
12/01/2023 0.645 0.645 0.635 0.645 188,7000.645
11/01/2023 0.650 0.650 0.640 0.645 399,5000.645
10/01/2023 0.645 0.655 0.645 0.650 201,1000.650
09/01/2023 0.645 0.655 0.645 0.650 365,8000.650
06/01/2023 0.650 0.650 0.640 0.645 338,6000.645
05/01/2023 0.645 0.645 0.640 0.640 191,2000.640
04/01/2023 0.650 0.650 0.635 0.640 314,3000.640
03/01/2023 0.635 0.655 0.625 0.650 269,3000.650
30/12/2022 0.635 0.635 0.635 0.635 1,2000.635
29/12/2022 0.630 0.635 0.625 0.630 320,8000.630
28/12/2022 0.640 0.640 0.625 0.635 607,3000.635
27/12/2022 0.635 0.640 0.630 0.640 87,4000.640
23/12/2022 0.640 0.640 0.625 0.635 420,5000.635
22/12/2022 0.635 0.635 0.635 0.635 102,2000.635
21/12/2022 0.630 0.635 0.625 0.630 665,9000.630
20/12/2022 0.635 0.645 0.625 0.625 321,8000.625
19/12/2022 0.645 0.650 0.635 0.640 333,1000.640
16/12/2022 0.640 0.650 0.625 0.650 331,7000.650
15/12/2022 0.645 0.650 0.640 0.640 320,2000.640
14/12/2022 0.635 0.645 0.630 0.630 218,4000.630
13/12/2022 0.635 0.640 0.630 0.640 186,7000.640
12/12/2022 0.635 0.635 0.630 0.635 12,8000.635
09/12/2022 0.635 0.635 0.625 0.630 104,3000.630
08/12/2022 0.625 0.645 0.625 0.645 45,6000.645
07/12/2022 0.630 0.640 0.620 0.625 171,7000.625
06/12/2022 0.645 0.645 0.630 0.630 119,6000.630
05/12/2022 0.625 0.645 0.625 0.645 161,1000.645
02/12/2022 0.645 0.645 0.635 0.640 74,8000.640
01/12/2022 0.640 0.645 0.635 0.635 90,7000.635
30/11/2022 0.640 0.650 0.635 0.650 113,7000.650
29/11/2022 0.650 0.650 0.635 0.640 126,0000.640
28/11/2022 0.640 0.650 0.635 0.650 85,8000.650
25/11/2022 0.635 0.640 0.635 0.640 2,9000.640
24/11/2022 0.640 0.645 0.630 0.635 136,2000.635
23/11/2022 0.630 0.640 0.630 0.640 38,0000.640
22/11/2022 0.635 0.635 0.630 0.635 64,0000.635
21/11/2022 0.630 0.635 0.625 0.635 113,3000.635
18/11/2022 0.635 0.635 0.625 0.630 14,0000.630
17/11/2022 0.625 0.640 0.625 0.630 231,6000.630
16/11/2022 0.635 0.635 0.620 0.625 115,7000.625
15/11/2022 0.620 0.635 0.615 0.630 286,1000.630
14/11/2022 0.615 0.630 0.610 0.620 179,0000.620
11/11/2022 0.600 0.625 0.600 0.615 514,0000.615
10/11/2022 0.570 0.600 0.570 0.595 410,6000.595
09/11/2022 0.575 0.575 0.560 0.575 262,2000.575
08/11/2022 0.565 0.565 0.555 0.560 148,9000.560
07/11/2022 0.570 0.585 0.555 0.560 455,6000.560
04/11/2022 0.565 0.570 0.545 0.570 267,4000.570
03/11/2022 0.570 0.570 0.555 0.570 95,7000.570
02/11/2022 0.555 0.570 0.555 0.565 137,8000.565
01/11/2022 0.560 0.565 0.555 0.560 77,7000.560

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