Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 24, 2021 to Sep 17, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/09/2021 to 17/09/2021)
0.850 0.880 0.840 0.855 59,746,8000.855
Previous 2 weeks
(23/08/2021 to 03/09/2021)
0.845 0.855 0.820 0.850 28,752,1000.850
Previous 4 weeks
(23/07/2021 to 20/08/2021)
0.845 0.850 0.825 0.845 22,553,2000.845
Daily Historical Data
17/09/2021 0.860 0.880 0.850 0.855 36,680,5000.855
16/09/2021 0.850 0.865 0.845 0.855 3,367,8000.855
15/09/2021 0.855 0.860 0.845 0.850 3,335,3000.850
14/09/2021 0.855 0.855 0.845 0.855 2,506,6000.855
13/09/2021 0.855 0.860 0.850 0.860 1,630,6000.860
10/09/2021 0.860 0.865 0.850 0.860 2,227,7000.860
09/09/2021 0.850 0.860 0.840 0.855 2,660,7000.855
08/09/2021 0.855 0.855 0.845 0.850 2,371,3000.850
07/09/2021 0.855 0.860 0.850 0.850 1,245,7000.850
06/09/2021 0.850 0.860 0.845 0.855 3,720,6000.855
03/09/2021 0.845 0.855 0.845 0.850 2,803,6000.850
02/09/2021 0.830 0.850 0.830 0.850 6,190,4000.850
01/09/2021 0.820 0.835 0.820 0.825 2,294,0000.825
31/08/2021 0.830 0.845 0.820 0.820 4,404,5000.820
30/08/2021 0.835 0.855 0.835 0.840 8,535,2000.840
27/08/2021 0.840 0.840 0.830 0.835 653,4000.835
26/08/2021 0.845 0.845 0.835 0.835 613,5000.835
25/08/2021 0.845 0.850 0.840 0.840 915,1000.840
24/08/2021 0.840 0.850 0.840 0.845 853,6000.845
23/08/2021 0.845 0.850 0.840 0.845 1,488,8000.845
20/08/2021 0.845 0.850 0.840 0.845 2,165,0000.845
19/08/2021 0.850 0.850 0.840 0.845 1,943,5000.845
18/08/2021 0.845 0.850 0.840 0.845 1,925,0000.845
17/08/2021 0.845 0.850 0.840 0.840 684,7000.840
16/08/2021 0.845 0.845 0.840 0.840 428,1000.840
13/08/2021 0.840 0.850 0.835 0.840 2,834,3000.840
12/08/2021 0.840 0.845 0.835 0.835 1,033,8000.835
11/08/2021 0.835 0.850 0.835 0.840 2,048,0000.840
10/08/2021 0.835 0.840 0.835 0.840 1,229,8000.840
06/08/2021 0.835 0.840 0.830 0.840 583,1000.840
05/08/2021 0.825 0.840 0.825 0.840 460,5000.840
04/08/2021 0.835 0.845 0.825 0.825 1,436,4000.825
03/08/2021 0.840 0.845 0.835 0.840 582,1000.840
02/08/2021 0.840 0.840 0.835 0.840 358,3000.840
30/07/2021 0.830 0.840 0.830 0.840 713,7000.840
29/07/2021 0.840 0.840 0.835 0.835 720,6000.835
28/07/2021 0.845 0.845 0.835 0.840 445,4000.840
27/07/2021 0.840 0.845 0.835 0.845 1,145,0000.845
26/07/2021 0.840 0.845 0.840 0.840 457,0000.840
23/07/2021 0.845 0.850 0.840 0.845 1,358,9000.845
22/07/2021 0.850 0.850 0.845 0.850 894,2000.850
21/07/2021 0.850 0.850 0.845 0.850 837,8000.850
19/07/2021 0.860 0.860 0.845 0.845 2,139,0000.845
16/07/2021 0.860 0.860 0.855 0.860 357,8000.860
15/07/2021 0.865 0.865 0.855 0.860 2,305,2000.860
14/07/2021 0.865 0.870 0.860 0.860 3,199,2000.860
13/07/2021 0.865 0.870 0.860 0.860 1,961,4000.860
12/07/2021 0.850 0.865 0.850 0.860 2,346,8000.860
09/07/2021 0.840 0.850 0.840 0.850 789,3000.850
08/07/2021 0.855 0.860 0.845 0.850 2,635,1000.850
07/07/2021 0.860 0.865 0.850 0.860 1,231,0000.860
06/07/2021 0.865 0.870 0.855 0.865 2,558,5000.865
05/07/2021 0.875 0.880 0.865 0.870 1,828,3000.870
02/07/2021 0.845 0.875 0.845 0.875 2,971,3000.875
01/07/2021 0.865 0.870 0.860 0.870 2,046,3000.870
30/06/2021 0.865 0.865 0.860 0.865 1,249,1000.865
29/06/2021 0.865 0.865 0.860 0.860 1,402,6000.860
28/06/2021 0.860 0.865 0.855 0.860 4,436,5000.860
25/06/2021 0.860 0.870 0.850 0.860 7,967,2000.860
24/06/2021 - - - - 0-

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