Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 01, 2022 to Jan 27, 2023
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/01/2023 to 27/01/2023)
0.385 0.525 0.385 0.520 25,408,2000.520
Previous 2 weeks
(28/12/2022 to 11/01/2023)
0.400 0.420 0.360 0.385 28,049,5000.385
Previous 4 weeks
(29/11/2022 to 27/12/2022)
0.470 0.495 0.400 0.400 32,190,8020.400
Daily Historical Data
27/01/2023 0.500 0.525 0.495 0.520 4,343,8000.520
26/01/2023 0.485 0.500 0.475 0.500 2,038,7000.500
25/01/2023 0.470 0.485 0.465 0.480 2,011,9000.480
20/01/2023 0.455 0.470 0.445 0.470 3,369,5000.470
19/01/2023 0.435 0.460 0.435 0.455 2,807,5000.455
18/01/2023 0.415 0.435 0.415 0.430 4,017,7000.430
17/01/2023 0.410 0.415 0.410 0.415 682,8000.415
16/01/2023 0.415 0.420 0.410 0.415 609,2000.415
13/01/2023 0.410 0.430 0.410 0.420 3,655,5000.420
12/01/2023 0.385 0.405 0.385 0.405 1,871,6000.405
11/01/2023 0.380 0.385 0.375 0.385 2,073,6000.385
10/01/2023 0.370 0.380 0.365 0.380 1,550,4000.380
09/01/2023 0.390 0.390 0.360 0.365 6,793,6000.365
06/01/2023 0.380 0.385 0.380 0.380 2,083,6000.380
05/01/2023 0.395 0.400 0.380 0.380 3,221,4000.380
04/01/2023 0.400 0.405 0.390 0.390 1,984,4000.390
03/01/2023 0.410 0.415 0.395 0.395 2,121,9000.395
30/12/2022 0.400 0.420 0.395 0.405 4,241,3000.405
29/12/2022 0.395 0.415 0.395 0.400 2,572,2000.400
28/12/2022 0.400 0.410 0.395 0.395 1,407,1000.395
27/12/2022 0.410 0.410 0.400 0.400 2,938,2000.400
23/12/2022 0.425 0.425 0.410 0.410 2,912,4020.410
22/12/2022 0.430 0.435 0.425 0.430 1,904,2000.430
21/12/2022 0.440 0.440 0.430 0.435 1,446,2000.435
20/12/2022 0.455 0.455 0.435 0.445 2,682,9000.445
19/12/2022 0.455 0.455 0.450 0.450 697,2000.450
16/12/2022 0.460 0.465 0.455 0.455 2,205,8000.455
15/12/2022 0.470 0.480 0.460 0.465 1,501,5000.465
14/12/2022 0.460 0.480 0.460 0.470 1,582,9000.470
13/12/2022 0.460 0.465 0.455 0.465 1,113,1000.465
12/12/2022 0.470 0.470 0.455 0.455 1,531,6000.455
09/12/2022 0.475 0.475 0.460 0.465 1,850,9000.465
08/12/2022 0.475 0.480 0.465 0.470 1,004,3000.470
07/12/2022 0.470 0.470 0.465 0.470 517,0000.470
06/12/2022 0.470 0.475 0.465 0.465 1,446,0000.465
05/12/2022 0.480 0.485 0.470 0.470 1,554,9000.470
02/12/2022 0.485 0.485 0.470 0.475 1,214,8000.475
01/12/2022 0.485 0.490 0.485 0.490 706,9000.490
30/11/2022 0.495 0.495 0.470 0.485 2,377,2000.485
29/11/2022 0.470 0.480 0.465 0.470 1,002,8000.470
28/11/2022 0.485 0.485 0.460 0.475 1,796,5000.475
25/11/2022 0.475 0.485 0.470 0.480 738,2000.480
24/11/2022 0.480 0.485 0.475 0.475 795,0000.475
23/11/2022 0.485 0.490 0.475 0.475 756,3000.475
22/11/2022 0.505 0.515 0.475 0.485 2,173,3000.485
21/11/2022 0.505 0.505 0.495 0.495 465,3000.495
18/11/2022 0.505 0.505 0.495 0.500 1,067,1000.500
17/11/2022 0.505 0.510 0.500 0.510 718,6000.510
16/11/2022 0.510 0.510 0.500 0.500 416,7000.500
15/11/2022 0.515 0.515 0.505 0.505 633,3000.505
14/11/2022 0.515 0.525 0.505 0.510 2,838,1000.510
11/11/2022 0.490 0.515 0.490 0.515 2,883,8000.515
10/11/2022 0.480 0.480 0.465 0.470 1,146,3000.470
09/11/2022 0.475 0.485 0.470 0.480 887,9000.480
08/11/2022 0.475 0.480 0.465 0.465 1,023,1000.465
07/11/2022 0.475 0.485 0.470 0.475 599,9000.475
04/11/2022 0.475 0.480 0.470 0.470 212,6000.470
03/11/2022 0.490 0.490 0.465 0.475 745,1000.475
02/11/2022 0.495 0.495 0.485 0.495 394,6000.495
01/11/2022 0.475 0.490 0.470 0.490 785,3000.490

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