Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 23, 2022 to May 23, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/05/2022 to 23/05/2022)
0.730 0.750 0.680 0.725 9,799,4000.725
Previous 2 weeks
(21/04/2022 to 06/05/2022)
0.765 0.765 0.730 0.735 4,677,8000.735
Previous 4 weeks
(23/03/2022 to 20/04/2022)
0.745 0.770 0.735 0.760 15,108,1000.760
Daily Historical Data
23/05/2022 0.725 0.730 0.720 0.725 348,2000.725
20/05/2022 0.725 0.735 0.720 0.720 514,7000.720
19/05/2022 0.730 0.735 0.715 0.730 1,404,4000.730
18/05/2022 0.750 0.750 0.725 0.735 618,0000.735
17/05/2022 0.720 0.750 0.715 0.750 771,4000.750
13/05/2022 0.710 0.725 0.710 0.720 788,8000.720
12/05/2022 0.710 0.720 0.680 0.695 2,546,5000.695
11/05/2022 0.715 0.725 0.705 0.725 704,4000.725
10/05/2022 0.705 0.720 0.700 0.710 921,0000.710
09/05/2022 0.730 0.730 0.710 0.710 1,182,0000.710
06/05/2022 0.735 0.735 0.730 0.735 512,4000.735
05/05/2022 0.735 0.740 0.730 0.735 745,1000.735
04/05/2022 0.740 0.740 0.730 0.730 654,0000.730
29/04/2022 0.750 0.750 0.740 0.740 285,3000.740
28/04/2022 0.745 0.750 0.740 0.745 341,8000.745
27/04/2022 0.745 0.750 0.740 0.740 478,0000.740
26/04/2022 0.750 0.750 0.745 0.750 76,7000.750
25/04/2022 0.750 0.755 0.745 0.745 443,3000.745
22/04/2022 0.755 0.765 0.750 0.750 679,7000.750
21/04/2022 0.765 0.765 0.760 0.760 461,5000.760
20/04/2022 0.755 0.760 0.750 0.760 455,4000.760
19/04/2022 0.755 0.755 0.750 0.755 207,0000.755
18/04/2022 0.745 0.760 0.745 0.755 454,3000.755
14/04/2022 0.740 0.750 0.740 0.745 310,9000.745
13/04/2022 0.745 0.745 0.735 0.735 1,359,2000.735
12/04/2022 0.750 0.755 0.740 0.745 1,884,7000.745
11/04/2022 0.750 0.755 0.745 0.750 1,626,6000.750
08/04/2022 0.755 0.760 0.750 0.750 741,7000.750
07/04/2022 0.755 0.760 0.750 0.755 1,044,0000.755
06/04/2022 0.760 0.765 0.755 0.760 433,2000.760
05/04/2022 0.760 0.765 0.755 0.760 1,251,6000.760
04/04/2022 0.770 0.770 0.750 0.760 385,2000.760
01/04/2022 0.755 0.755 0.750 0.750 243,6000.750
31/03/2022 0.760 0.770 0.750 0.755 1,369,1000.755
30/03/2022 0.765 0.770 0.750 0.760 756,8000.760
29/03/2022 0.755 0.760 0.750 0.760 233,8000.760
28/03/2022 0.755 0.755 0.750 0.755 858,6000.755
25/03/2022 0.750 0.760 0.750 0.755 552,2000.755
24/03/2022 0.755 0.755 0.745 0.750 353,8000.750
23/03/2022 0.745 0.755 0.740 0.755 586,4000.755
22/03/2022 0.745 0.755 0.740 0.740 1,265,2000.740
21/03/2022 0.750 0.755 0.745 0.750 306,7000.750
18/03/2022 0.750 0.760 0.740 0.750 2,229,2000.750
17/03/2022 0.740 0.770 0.740 0.755 1,327,1000.755
16/03/2022 0.730 0.740 0.730 0.730 1,465,7000.730
15/03/2022 0.740 0.745 0.735 0.735 744,4000.735
14/03/2022 0.755 0.755 0.740 0.740 774,4000.740
11/03/2022 0.755 0.755 0.750 0.750 434,9000.750
10/03/2022 0.740 0.755 0.740 0.755 1,314,1000.755
09/03/2022 0.740 0.750 0.740 0.745 277,6000.745
08/03/2022 0.765 0.765 0.730 0.740 1,567,4000.740
07/03/2022 0.765 0.765 0.760 0.760 390,9000.760
04/03/2022 0.765 0.765 0.755 0.765 1,061,4000.765
03/03/2022 0.780 0.780 0.765 0.765 800,5000.765
02/03/2022 0.770 0.780 0.765 0.770 469,3000.770
01/03/2022 0.765 0.775 0.755 0.765 1,117,8000.765
28/02/2022 0.770 0.770 0.750 0.765 3,922,6000.765
25/02/2022 0.775 0.780 0.755 0.760 1,600,8000.760
24/02/2022 0.790 0.790 0.755 0.760 1,376,2000.760
23/02/2022 0.780 0.795 0.780 0.790 630,9000.790

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


Back
to Top