Historical Price

Filter Dates:
From / /
To / /

Historical price from Jul 13, 2022 to Oct 05, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/09/2022 to 05/10/2022)
0.680 0.690 0.580 0.610 11,193,5000.610
Previous 2 weeks
(08/09/2022 to 21/09/2022)
0.680 0.710 0.660 0.670 7,329,7600.670
Previous 4 weeks
(11/08/2022 to 07/09/2022)
0.725 0.740 0.660 0.670 10,620,0000.670
Daily Historical Data
05/10/2022 0.600 0.610 0.600 0.610 300,5000.610
04/10/2022 0.585 0.600 0.585 0.600 234,6000.600
03/10/2022 0.600 0.610 0.580 0.585 464,3000.585
30/09/2022 0.605 0.615 0.600 0.600 776,4000.600
29/09/2022 0.615 0.625 0.605 0.605 1,272,0000.605
28/09/2022 0.625 0.625 0.600 0.605 2,138,8000.605
27/09/2022 0.650 0.660 0.615 0.625 1,460,2000.625
26/09/2022 0.680 0.685 0.630 0.650 3,610,3000.650
23/09/2022 0.685 0.690 0.675 0.675 413,6000.675
22/09/2022 0.680 0.685 0.675 0.685 522,8000.685
21/09/2022 0.670 0.690 0.670 0.670 252,3000.670
20/09/2022 0.685 0.695 0.670 0.670 355,7000.670
19/09/2022 0.675 0.690 0.670 0.670 1,094,1600.670
16/09/2022 0.685 0.710 0.660 0.660 3,173,3000.660
15/09/2022 0.690 0.700 0.680 0.685 659,9000.685
14/09/2022 0.675 0.685 0.675 0.685 332,5000.685
13/09/2022 0.685 0.690 0.680 0.685 434,9000.685
12/09/2022 0.680 0.685 0.675 0.675 349,8000.675
09/09/2022 0.680 0.690 0.675 0.675 404,3000.675
08/09/2022 0.680 0.690 0.675 0.680 272,9000.680
07/09/2022 0.680 0.680 0.670 0.670 296,6000.670
06/09/2022 0.685 0.685 0.665 0.680 543,9000.680
05/09/2022 0.680 0.685 0.675 0.685 130,2000.685
02/09/2022 0.665 0.680 0.665 0.670 283,9000.670
01/09/2022 0.675 0.675 0.660 0.665 969,9000.665
31/08/2022 0.675 0.685 0.675 0.675 52,5000.675
30/08/2022 0.690 0.690 0.670 0.675 440,1000.675
29/08/2022 0.670 0.685 0.660 0.685 924,5000.685
26/08/2022 0.675 0.680 0.670 0.675 329,9000.675
25/08/2022 0.685 0.685 0.670 0.675 576,6000.675
24/08/2022 0.690 0.695 0.680 0.680 705,5000.680
23/08/2022 0.710 0.710 0.685 0.685 1,643,7000.685
22/08/2022 0.720 0.720 0.710 0.710 72,3000.710
19/08/2022 0.715 0.720 0.705 0.710 1,075,9000.710
18/08/2022 0.730 0.730 0.705 0.705 737,4000.705
17/08/2022 0.730 0.730 0.720 0.725 146,1000.725
16/08/2022 0.730 0.730 0.720 0.730 255,9000.730
15/08/2022 0.730 0.740 0.730 0.730 573,9000.730
12/08/2022 0.730 0.735 0.720 0.730 288,5000.730
11/08/2022 0.725 0.730 0.715 0.730 572,7000.730
10/08/2022 0.760 0.765 0.755 0.760 822,5000.760
08/08/2022 0.760 0.765 0.755 0.760 482,6000.760
05/08/2022 0.760 0.760 0.750 0.760 416,3000.760
04/08/2022 0.745 0.760 0.745 0.755 1,220,0000.755
03/08/2022 0.740 0.755 0.740 0.750 2,074,6000.750
02/08/2022 0.745 0.745 0.730 0.740 590,8000.740
01/08/2022 0.715 0.750 0.710 0.750 1,275,2000.750
29/07/2022 0.700 0.715 0.700 0.715 802,5000.715
28/07/2022 0.695 0.705 0.695 0.705 390,9000.705
27/07/2022 0.695 0.700 0.690 0.700 362,5000.700
26/07/2022 0.690 0.695 0.685 0.695 372,5000.695
25/07/2022 0.690 0.690 0.680 0.690 311,9000.690
22/07/2022 0.675 0.690 0.675 0.685 663,6000.685
21/07/2022 0.675 0.680 0.670 0.670 63,2000.670
20/07/2022 0.670 0.675 0.670 0.675 231,0000.675
19/07/2022 0.675 0.675 0.670 0.675 217,1000.675
18/07/2022 0.665 0.670 0.665 0.670 248,2000.670
15/07/2022 0.665 0.670 0.660 0.660 344,0000.660
14/07/2022 0.665 0.665 0.660 0.665 486,1000.665
13/07/2022 0.660 0.660 0.655 0.660 28,5000.660

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