Historical Price

Filter Dates:
From / /
To / /

Historical price from Mar 20, 2024 to Jun 18, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/06/2024 to 18/06/2024)
0.570 0.590 0.565 0.565 2,603,4000.565
Previous 2 weeks
(20/05/2024 to 03/06/2024)
0.590 0.590 0.565 0.570 4,362,5000.570
Previous 4 weeks
(19/04/2024 to 17/05/2024)
0.590 0.590 0.565 0.590 12,475,4000.590
Daily Historical Data
18/06/2024 0.570 0.575 0.565 0.565 913,7000.565
14/06/2024 0.580 0.580 0.575 0.575 262,4000.575
13/06/2024 0.580 0.585 0.580 0.580 217,7000.580
12/06/2024 0.580 0.585 0.575 0.575 117,0000.575
11/06/2024 0.580 0.580 0.575 0.575 34,0000.575
10/06/2024 0.585 0.585 0.575 0.575 42,3000.575
07/06/2024 0.580 0.590 0.575 0.585 160,3000.585
06/06/2024 0.575 0.580 0.575 0.580 201,7000.580
05/06/2024 0.575 0.575 0.570 0.575 162,5000.575
04/06/2024 0.570 0.575 0.570 0.570 491,8000.570
03/06/2024 0.575 0.575 0.570 0.570 585,7000.570
31/05/2024 0.570 0.575 0.570 0.575 130,0000.575
30/05/2024 0.570 0.575 0.565 0.570 627,8000.570
29/05/2024 0.570 0.580 0.570 0.570 806,8000.570
28/05/2024 0.580 0.580 0.570 0.570 323,5000.570
27/05/2024 0.580 0.580 0.575 0.575 18,3000.575
24/05/2024 0.580 0.580 0.575 0.575 740,3000.575
23/05/2024 0.580 0.580 0.580 0.580 76,9000.580
21/05/2024 0.585 0.585 0.580 0.580 354,4000.580
20/05/2024 0.590 0.590 0.580 0.585 698,8000.585
17/05/2024 0.585 0.590 0.580 0.590 426,5000.590
16/05/2024 0.590 0.590 0.580 0.585 659,0000.585
15/05/2024 0.580 0.590 0.580 0.590 559,9000.590
14/05/2024 0.580 0.585 0.580 0.585 952,4000.585
13/05/2024 0.580 0.585 0.575 0.580 737,1000.580
10/05/2024 0.585 0.590 0.580 0.585 537,0000.585
09/05/2024 0.580 0.585 0.575 0.585 175,5000.585
08/05/2024 0.575 0.580 0.575 0.580 184,5000.580
07/05/2024 0.575 0.575 0.565 0.570 503,7000.570
06/05/2024 0.575 0.575 0.570 0.570 415,0000.570
03/05/2024 0.575 0.575 0.570 0.575 511,3000.575
02/05/2024 0.580 0.580 0.570 0.570 569,1000.570
30/04/2024 0.575 0.580 0.575 0.575 756,8000.575
29/04/2024 0.580 0.580 0.570 0.570 2,082,9000.570
26/04/2024 0.580 0.585 0.575 0.580 910,5000.580
25/04/2024 0.580 0.580 0.580 0.580 127,0000.580
24/04/2024 0.580 0.585 0.575 0.575 446,2000.575
23/04/2024 0.580 0.580 0.575 0.580 396,2000.580
22/04/2024 0.580 0.585 0.575 0.580 623,1000.580
19/04/2024 0.590 0.590 0.575 0.580 901,7000.580
18/04/2024 0.575 0.590 0.575 0.590 298,9000.590
17/04/2024 0.575 0.580 0.575 0.575 227,2000.575
16/04/2024 0.580 0.585 0.580 0.580 929,7000.580
15/04/2024 0.585 0.585 0.580 0.580 1,047,7000.580
12/04/2024 0.580 0.585 0.580 0.585 166,6000.585
11/04/2024 0.585 0.585 0.580 0.580 106,2000.580
09/04/2024 0.590 0.590 0.580 0.580 762,9000.580
08/04/2024 0.585 0.590 0.580 0.580 1,990,4000.580
05/04/2024 0.585 0.585 0.585 0.585 1,523,1000.585
04/04/2024 0.585 0.590 0.585 0.585 519,5000.585
03/04/2024 0.590 0.590 0.585 0.585 41,8000.585
02/04/2024 0.590 0.590 0.585 0.590 472,5000.590
01/04/2024 0.590 0.590 0.585 0.590 569,3000.590
28/03/2024 0.590 0.595 0.590 0.590 379,5000.590
27/03/2024 0.590 0.595 0.590 0.590 513,8000.590
26/03/2024 0.590 0.590 0.580 0.585 479,5000.585
25/03/2024 0.585 0.590 0.585 0.585 330,0000.585
22/03/2024 0.585 0.590 0.585 0.585 549,1000.585
21/03/2024 0.590 0.590 0.585 0.585 698,8000.585
20/03/2024 0.590 0.590 0.585 0.585 67,9000.585

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