Historical Price

Filter Dates:
From / /
To / /

Historical price from Feb 24, 2022 to May 24, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/05/2022 to 24/05/2022)
0.800 0.815 0.755 0.760 18,355,3000.760
Previous 2 weeks
(22/04/2022 to 09/05/2022)
0.845 0.850 0.790 0.805 10,747,8000.805
Previous 4 weeks
(24/03/2022 to 21/04/2022)
0.820 0.870 0.820 0.845 11,074,2000.845
Daily Historical Data
24/05/2022 0.765 0.765 0.755 0.760 771,3000.760
23/05/2022 0.775 0.775 0.755 0.765 3,479,7000.765
20/05/2022 0.780 0.785 0.770 0.775 1,965,0000.775
19/05/2022 0.785 0.785 0.770 0.780 1,448,6000.780
18/05/2022 0.790 0.790 0.780 0.785 741,1000.785
17/05/2022 0.785 0.790 0.780 0.785 1,157,9000.785
13/05/2022 0.790 0.795 0.780 0.790 1,934,4000.790
12/05/2022 0.805 0.805 0.775 0.780 2,298,6000.780
11/05/2022 0.805 0.815 0.795 0.805 2,219,2000.805
10/05/2022 0.800 0.810 0.795 0.800 2,339,5000.800
09/05/2022 0.825 0.830 0.790 0.805 5,520,2000.805
06/05/2022 0.840 0.840 0.825 0.835 632,6000.835
05/05/2022 0.840 0.840 0.830 0.840 329,2000.840
04/05/2022 0.840 0.845 0.825 0.835 890,5000.835
29/04/2022 0.840 0.845 0.835 0.845 800,4000.845
28/04/2022 0.840 0.845 0.835 0.840 537,2000.840
27/04/2022 0.835 0.850 0.825 0.840 588,8000.840
26/04/2022 0.835 0.845 0.830 0.840 1,185,4000.840
25/04/2022 0.835 0.845 0.830 0.845 204,9000.845
22/04/2022 0.845 0.845 0.840 0.845 58,6000.845
21/04/2022 0.845 0.845 0.840 0.845 27,3000.845
20/04/2022 0.845 0.850 0.840 0.840 482,2000.840
19/04/2022 0.840 0.850 0.840 0.845 310,8000.845
18/04/2022 0.840 0.845 0.835 0.845 197,0000.845
14/04/2022 0.845 0.845 0.840 0.845 483,1000.845
13/04/2022 0.845 0.850 0.840 0.845 275,9000.845
12/04/2022 0.845 0.855 0.845 0.850 189,1000.850
11/04/2022 0.855 0.870 0.850 0.860 209,0000.860
08/04/2022 0.860 0.865 0.855 0.865 216,4000.865
07/04/2022 0.860 0.860 0.850 0.860 358,0000.860
06/04/2022 0.860 0.860 0.850 0.860 351,9000.860
05/04/2022 0.845 0.860 0.845 0.860 1,232,2000.860
04/04/2022 0.850 0.850 0.845 0.845 420,3000.845
01/04/2022 0.845 0.850 0.840 0.845 335,6000.845
31/03/2022 0.850 0.850 0.840 0.845 643,3000.845
30/03/2022 0.850 0.850 0.845 0.845 178,4000.845
29/03/2022 0.840 0.850 0.835 0.850 805,5000.850
28/03/2022 0.835 0.840 0.830 0.840 187,5000.840
25/03/2022 0.840 0.840 0.825 0.835 389,9000.835
24/03/2022 0.820 0.850 0.820 0.850 3,780,8000.850
23/03/2022 0.820 0.820 0.810 0.820 1,237,6000.820
22/03/2022 0.810 0.820 0.810 0.820 1,298,0000.820
21/03/2022 0.815 0.815 0.810 0.815 252,8000.815
18/03/2022 0.815 0.815 0.810 0.815 201,6000.815
17/03/2022 0.810 0.815 0.805 0.815 388,6000.815
16/03/2022 0.800 0.810 0.795 0.810 2,078,5000.810
15/03/2022 0.805 0.810 0.800 0.800 157,4000.800
14/03/2022 0.805 0.805 0.800 0.800 766,8000.800
11/03/2022 0.810 0.810 0.805 0.805 129,7000.805
10/03/2022 0.810 0.810 0.805 0.810 174,6000.810
09/03/2022 0.810 0.815 0.805 0.805 646,9000.805
08/03/2022 0.805 0.815 0.800 0.800 895,1000.800
07/03/2022 0.805 0.815 0.805 0.805 699,7000.805
04/03/2022 0.805 0.810 0.805 0.805 201,5000.805
03/03/2022 0.810 0.810 0.805 0.810 179,9000.810
02/03/2022 0.810 0.810 0.805 0.810 209,6000.810
01/03/2022 0.805 0.810 0.805 0.810 404,5000.810
28/02/2022 0.810 0.810 0.800 0.800 580,6000.800
25/02/2022 0.810 0.810 0.805 0.805 89,8000.805
24/02/2022 0.810 0.810 0.800 0.800 1,642,4000.800

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