Filter Dates:
From / / To / /

Historical price from Jun 28, 2021 to Sep 21, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/09/2021 to 21/09/2021)
0.625 0.630 0.555 0.570 41,582,2000.570
Previous 2 weeks
(25/08/2021 to 07/09/2021)
0.765 0.765 0.625 0.625 27,854,8000.625
Previous 4 weeks
(27/07/2021 to 24/08/2021)
0.805 0.880 0.730 0.765 97,251,8000.637
Daily Historical Data
21/09/2021 0.560 0.575 0.555 0.570 3,557,6000.570
20/09/2021 0.585 0.585 0.555 0.560 8,579,8000.560
17/09/2021 0.585 0.585 0.580 0.580 2,813,9000.580
16/09/2021 0.580 0.590 0.580 0.580 6,488,7000.580
15/09/2021 0.575 0.585 0.570 0.580 6,311,4000.580
14/09/2021 0.610 0.610 0.570 0.570 8,627,3000.570
13/09/2021 0.615 0.615 0.600 0.605 1,752,9000.605
10/09/2021 0.610 0.620 0.610 0.615 718,1000.615
09/09/2021 0.620 0.625 0.610 0.610 1,230,5000.610
08/09/2021 0.625 0.630 0.615 0.625 1,502,0000.625
07/09/2021 0.630 0.645 0.625 0.625 3,922,3000.625
06/09/2021 0.640 0.640 0.625 0.630 945,3000.630
03/09/2021 0.645 0.645 0.625 0.630 1,400,3000.630
02/09/2021 0.640 0.645 0.640 0.640 989,8000.640
01/09/2021 0.630 0.670 0.625 0.645 6,679,3000.645
31/08/2021 0.735 0.740 0.725 0.735 2,199,3000.613
30/08/2021 0.735 0.745 0.730 0.735 2,511,1000.613
27/08/2021 0.735 0.740 0.715 0.730 3,919,1000.608
26/08/2021 0.750 0.760 0.735 0.740 2,489,0000.617
25/08/2021 0.765 0.765 0.745 0.750 2,799,3000.625
24/08/2021 0.735 0.765 0.735 0.765 1,866,0000.637
23/08/2021 0.775 0.775 0.730 0.735 5,195,4000.613
20/08/2021 0.795 0.805 0.775 0.775 5,168,3000.646
19/08/2021 0.805 0.805 0.790 0.800 9,277,2000.667
18/08/2021 0.810 0.825 0.795 0.810 5,384,7000.675
17/08/2021 0.820 0.825 0.805 0.805 3,885,3000.671
16/08/2021 0.850 0.850 0.810 0.815 6,270,7000.679
13/08/2021 0.815 0.860 0.800 0.855 11,180,4000.713
12/08/2021 0.860 0.860 0.795 0.810 7,578,7000.675
11/08/2021 0.860 0.865 0.850 0.855 1,746,9000.713
10/08/2021 0.855 0.870 0.855 0.860 3,079,2000.717
06/08/2021 0.865 0.865 0.850 0.850 3,420,1000.708
05/08/2021 0.850 0.870 0.845 0.860 3,317,0000.717
04/08/2021 0.855 0.855 0.840 0.845 1,299,0000.704
03/08/2021 0.855 0.860 0.840 0.845 2,345,4000.704
02/08/2021 0.840 0.880 0.840 0.855 10,054,5000.713
30/07/2021 0.810 0.840 0.805 0.830 7,845,4000.692
29/07/2021 0.800 0.820 0.800 0.805 2,835,0000.671
28/07/2021 0.800 0.805 0.795 0.800 1,796,4000.667
27/07/2021 0.805 0.810 0.790 0.795 3,706,2000.662
26/07/2021 0.810 0.815 0.795 0.805 3,000,6000.671
23/07/2021 0.800 0.805 0.795 0.805 1,669,3000.671
22/07/2021 0.810 0.810 0.795 0.800 1,890,0000.667
21/07/2021 0.830 0.830 0.800 0.805 3,755,5000.671
19/07/2021 0.800 0.830 0.795 0.815 8,656,6000.679
16/07/2021 0.800 0.810 0.790 0.795 1,719,1000.662
15/07/2021 0.805 0.810 0.795 0.800 1,337,2000.667
14/07/2021 0.810 0.810 0.795 0.805 863,0000.671
13/07/2021 0.795 0.810 0.795 0.805 3,756,3000.671
12/07/2021 0.795 0.800 0.790 0.790 1,296,7000.658
09/07/2021 0.775 0.800 0.775 0.795 2,492,9000.662
08/07/2021 0.815 0.815 0.770 0.775 6,892,0000.646
07/07/2021 0.810 0.830 0.805 0.810 3,861,7000.675
06/07/2021 0.835 0.840 0.805 0.810 5,976,5000.675
05/07/2021 0.830 0.850 0.830 0.830 7,827,3000.692
02/07/2021 0.825 0.840 0.815 0.825 8,154,6000.688
01/07/2021 0.795 0.835 0.795 0.830 9,352,2000.692
30/06/2021 0.780 0.800 0.780 0.795 6,203,0000.662
29/06/2021 0.760 0.785 0.760 0.785 5,349,8000.654
28/06/2021 0.770 0.780 0.760 0.760 3,003,8000.633

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