Historical Price

Filter Dates:
From / /
To / /

Historical price from Nov 28, 2023 to Feb 22, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/02/2024 to 22/02/2024)
0.650 0.650 0.630 0.640 2,647,7000.640
Previous 2 weeks
(25/01/2024 to 07/02/2024)
0.635 0.660 0.620 0.655 3,569,1000.655
Previous 4 weeks
(27/12/2023 to 24/01/2024)
0.640 0.680 0.625 0.635 7,754,7000.635
Daily Historical Data
22/02/2024 0.645 0.645 0.640 0.640 196,4000.640
21/02/2024 0.645 0.645 0.640 0.645 291,5000.645
20/02/2024 0.645 0.645 0.635 0.645 249,8000.645
19/02/2024 0.640 0.650 0.635 0.650 497,4000.650
16/02/2024 0.635 0.645 0.630 0.635 438,5000.635
15/02/2024 0.640 0.640 0.630 0.630 382,6000.630
14/02/2024 0.645 0.645 0.635 0.635 251,5000.635
13/02/2024 0.645 0.650 0.640 0.645 140,0000.645
09/02/2024 0.645 0.650 0.645 0.645 14,7000.645
08/02/2024 0.650 0.650 0.640 0.650 185,3000.650
07/02/2024 0.645 0.655 0.640 0.655 488,4000.655
06/02/2024 0.650 0.650 0.640 0.640 190,5000.640
05/02/2024 0.650 0.655 0.645 0.655 488,6000.655
02/02/2024 0.640 0.660 0.640 0.645 423,8000.645
01/02/2024 0.645 0.645 0.640 0.645 100,9000.645
31/01/2024 0.645 0.650 0.640 0.645 124,4000.645
30/01/2024 0.645 0.645 0.640 0.640 336,4000.640
29/01/2024 0.640 0.645 0.635 0.645 177,8000.645
26/01/2024 0.630 0.645 0.630 0.640 546,1000.640
25/01/2024 0.635 0.635 0.620 0.630 692,2000.630
24/01/2024 0.625 0.640 0.625 0.635 34,0000.635
23/01/2024 0.635 0.635 0.625 0.625 408,1000.625
22/01/2024 0.640 0.640 0.635 0.635 33,8000.635
19/01/2024 0.640 0.650 0.635 0.640 285,1000.640
18/01/2024 0.630 0.640 0.630 0.640 184,6000.640
17/01/2024 0.640 0.645 0.630 0.630 447,1000.630
16/01/2024 0.655 0.655 0.640 0.640 455,1000.640
15/01/2024 0.660 0.665 0.650 0.660 269,5000.660
12/01/2024 0.655 0.660 0.645 0.660 543,5000.660
11/01/2024 0.655 0.655 0.650 0.655 145,6000.655
10/01/2024 0.660 0.665 0.655 0.660 804,1000.660
09/01/2024 0.680 0.680 0.665 0.665 444,7000.665
08/01/2024 0.660 0.680 0.660 0.675 1,268,5000.675
05/01/2024 0.655 0.655 0.650 0.655 69,0000.655
04/01/2024 0.665 0.665 0.655 0.655 254,5000.655
03/01/2024 0.655 0.665 0.655 0.665 163,1000.665
02/01/2024 0.655 0.660 0.650 0.655 192,9000.655
29/12/2023 0.650 0.660 0.645 0.655 543,1000.655
28/12/2023 0.650 0.655 0.645 0.650 893,7000.650
27/12/2023 0.640 0.650 0.640 0.650 314,7000.650
26/12/2023 0.645 0.650 0.640 0.645 570,2000.645
22/12/2023 0.640 0.645 0.630 0.645 157,3000.645
21/12/2023 0.635 0.640 0.630 0.640 461,2000.640
20/12/2023 0.640 0.640 0.630 0.640 554,9000.640
19/12/2023 0.630 0.640 0.630 0.640 223,3000.640
18/12/2023 0.635 0.635 0.625 0.630 406,8000.630
15/12/2023 0.650 0.650 0.630 0.630 825,8000.630
14/12/2023 0.620 0.650 0.620 0.645 1,315,8000.645
13/12/2023 0.615 0.625 0.610 0.615 618,0000.615
12/12/2023 0.610 0.615 0.605 0.615 561,4000.615
11/12/2023 0.610 0.610 0.600 0.610 370,6000.610
08/12/2023 0.600 0.610 0.600 0.610 678,0000.610
07/12/2023 0.590 0.600 0.590 0.595 530,1000.595
06/12/2023 0.595 0.595 0.590 0.595 61,5000.595
05/12/2023 0.595 0.595 0.590 0.595 239,9000.595
04/12/2023 0.585 0.595 0.585 0.590 482,1000.590
01/12/2023 0.580 0.585 0.575 0.580 115,1000.580
30/11/2023 0.575 0.585 0.575 0.580 313,2000.580
29/11/2023 0.565 0.570 0.565 0.570 129,2000.570
28/11/2023 0.570 0.570 0.560 0.565 64,3000.565

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