Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 02, 2020 to Feb 26, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/02/2021 to 26/02/2021)
0.810 0.840 0.785 0.800 21,877,7000.800
Previous 2 weeks
(29/01/2021 to 11/02/2021)
0.825 0.825 0.795 0.810 6,478,3000.810
Previous 4 weeks
(31/12/2020 to 28/01/2021)
0.790 0.835 0.785 0.820 11,332,2000.820
Daily Historical Data
26/02/2021 0.800 0.800 0.790 0.800 1,051,2000.800
25/02/2021 0.800 0.805 0.785 0.800 1,746,9000.800
24/02/2021 0.810 0.815 0.800 0.800 2,650,6000.800
23/02/2021 0.825 0.840 0.825 0.835 8,248,9000.835
22/02/2021 0.830 0.835 0.825 0.825 1,420,8000.825
19/02/2021 0.830 0.830 0.820 0.825 1,548,0000.825
18/02/2021 0.820 0.835 0.820 0.830 2,470,5000.830
17/02/2021 0.800 0.810 0.800 0.810 962,7000.810
16/02/2021 0.800 0.800 0.795 0.800 620,5000.800
15/02/2021 0.810 0.815 0.795 0.795 1,157,6000.795
11/02/2021 0.810 0.815 0.805 0.810 105,1000.810
10/02/2021 0.805 0.810 0.800 0.805 195,3000.805
09/02/2021 0.805 0.805 0.795 0.805 688,1000.805
08/02/2021 0.805 0.810 0.800 0.800 473,9000.800
05/02/2021 0.800 0.810 0.800 0.800 937,9000.800
04/02/2021 0.825 0.825 0.800 0.805 1,381,8000.805
03/02/2021 0.820 0.820 0.815 0.820 295,7000.820
02/02/2021 0.820 0.820 0.810 0.820 872,5000.820
01/02/2021 0.820 0.820 0.815 0.815 331,4000.815
29/01/2021 0.825 0.825 0.815 0.820 1,196,6000.820
28/01/2021 0.820 0.825 0.820 0.820 317,3000.820
27/01/2021 0.815 0.830 0.810 0.830 204,4000.830
26/01/2021 0.815 0.820 0.810 0.815 1,188,0000.815
25/01/2021 0.835 0.835 0.810 0.815 932,5000.815
22/01/2021 0.830 0.835 0.825 0.835 408,8000.835
21/01/2021 0.830 0.835 0.825 0.830 645,4000.830
20/01/2021 0.830 0.835 0.825 0.835 569,3000.835
19/01/2021 0.825 0.835 0.825 0.825 570,9000.825
18/01/2021 0.830 0.835 0.820 0.825 446,6000.825
15/01/2021 0.805 0.830 0.805 0.830 1,001,3000.830
14/01/2021 0.805 0.815 0.805 0.810 850,3000.810
13/01/2021 0.805 0.810 0.800 0.805 421,4000.805
12/01/2021 0.805 0.805 0.800 0.800 371,0000.800
11/01/2021 0.800 0.805 0.800 0.800 465,8000.800
08/01/2021 0.800 0.805 0.795 0.795 841,9000.795
07/01/2021 0.805 0.815 0.795 0.800 585,6000.800
06/01/2021 0.795 0.805 0.795 0.800 471,7000.800
05/01/2021 0.795 0.800 0.790 0.800 678,8000.800
04/01/2021 0.795 0.800 0.785 0.800 253,5000.800
31/12/2020 0.790 0.795 0.790 0.790 107,7000.790
30/12/2020 0.790 0.800 0.790 0.790 244,2000.790
29/12/2020 0.780 0.805 0.780 0.805 1,483,3000.805
28/12/2020 0.790 0.795 0.785 0.785 737,7000.785
24/12/2020 0.795 0.795 0.785 0.790 131,8000.790
23/12/2020 0.805 0.805 0.785 0.790 462,2000.790
22/12/2020 0.810 0.815 0.795 0.795 374,8000.795
21/12/2020 0.800 0.815 0.800 0.805 227,6000.805
18/12/2020 0.825 0.825 0.795 0.795 464,6000.795
17/12/2020 0.820 0.825 0.810 0.825 251,4000.825
16/12/2020 0.800 0.820 0.800 0.820 507,1000.820
15/12/2020 0.795 0.805 0.795 0.805 264,7000.805
14/12/2020 0.785 0.810 0.785 0.800 491,4000.800
11/12/2020 0.780 0.790 0.780 0.785 494,4000.785
10/12/2020 0.780 0.785 0.775 0.780 403,6000.780
09/12/2020 0.790 0.790 0.780 0.780 400,8000.780
08/12/2020 0.790 0.795 0.785 0.785 329,7000.785
07/12/2020 0.780 0.795 0.780 0.790 175,9000.790
04/12/2020 0.770 0.785 0.770 0.780 783,4000.780
03/12/2020 0.765 0.770 0.760 0.765 749,5000.765
02/12/2020 0.770 0.770 0.760 0.765 629,1000.765

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