Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 11, 2021 to May 07, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(26/04/2021 to 07/05/2021)
0.845 0.865 0.830 0.855 5,642,3000.855
Previous 2 weeks
(12/04/2021 to 23/04/2021)
0.870 0.870 0.835 0.840 4,278,9000.840
Previous 4 weeks
(12/03/2021 to 09/04/2021)
0.795 0.880 0.790 0.870 17,231,2000.870
Daily Historical Data
07/05/2021 0.860 0.860 0.855 0.855 600,6000.855
06/05/2021 0.855 0.860 0.850 0.860 338,7000.860
05/05/2021 0.855 0.860 0.850 0.850 352,0000.850
04/05/2021 0.850 0.860 0.845 0.860 256,3000.860
03/05/2021 0.865 0.865 0.840 0.850 885,3000.850
30/04/2021 0.855 0.865 0.850 0.865 1,044,4000.865
29/04/2021 0.845 0.855 0.845 0.850 538,3000.850
28/04/2021 0.840 0.850 0.840 0.840 728,9000.840
27/04/2021 0.845 0.845 0.840 0.840 108,2000.840
26/04/2021 0.845 0.850 0.830 0.845 789,6000.845
23/04/2021 0.840 0.860 0.840 0.840 308,6000.840
22/04/2021 0.850 0.850 0.835 0.840 437,5000.840
21/04/2021 0.850 0.855 0.845 0.850 229,5000.850
20/04/2021 0.850 0.855 0.845 0.850 372,7000.850
19/04/2021 0.860 0.860 0.850 0.850 287,3000.850
16/04/2021 0.860 0.860 0.850 0.860 528,1000.860
15/04/2021 0.865 0.865 0.855 0.860 400,3000.860
14/04/2021 0.865 0.870 0.860 0.860 235,4000.860
13/04/2021 0.855 0.870 0.855 0.860 735,0000.860
12/04/2021 0.870 0.870 0.850 0.860 744,5000.860
09/04/2021 0.875 0.875 0.865 0.870 436,9000.870
08/04/2021 0.870 0.870 0.865 0.870 1,072,6000.870
07/04/2021 0.860 0.870 0.860 0.865 721,1000.865
06/04/2021 0.850 0.865 0.850 0.855 762,8000.855
05/04/2021 0.845 0.855 0.840 0.845 1,165,1000.845
01/04/2021 0.860 0.860 0.835 0.835 389,8000.835
31/03/2021 0.865 0.880 0.860 0.860 899,2000.860
30/03/2021 0.835 0.880 0.830 0.870 3,001,8000.870
29/03/2021 0.840 0.840 0.830 0.840 104,4000.840
26/03/2021 0.840 0.845 0.830 0.835 199,5000.835
25/03/2021 0.820 0.840 0.815 0.840 1,074,7000.840
24/03/2021 0.815 0.820 0.810 0.820 376,5000.820
23/03/2021 0.820 0.825 0.815 0.815 389,3000.815
22/03/2021 0.825 0.830 0.820 0.825 538,9000.825
19/03/2021 0.810 0.825 0.810 0.825 1,547,9000.825
18/03/2021 0.810 0.815 0.800 0.810 1,603,5000.810
17/03/2021 0.810 0.810 0.800 0.810 329,2000.810
16/03/2021 0.795 0.810 0.790 0.810 1,314,2000.810
15/03/2021 0.800 0.805 0.790 0.795 573,2000.795
12/03/2021 0.795 0.795 0.790 0.795 730,6000.795
11/03/2021 0.790 0.795 0.790 0.795 555,3000.795
10/03/2021 0.785 0.790 0.780 0.790 178,8000.790
09/03/2021 0.780 0.790 0.780 0.785 604,9000.785
08/03/2021 0.785 0.795 0.780 0.780 471,5000.780
05/03/2021 0.795 0.795 0.780 0.785 1,112,2000.785
04/03/2021 0.795 0.805 0.790 0.795 517,6000.795
03/03/2021 0.795 0.795 0.790 0.795 405,4000.795
02/03/2021 0.800 0.800 0.790 0.795 308,8000.795
01/03/2021 0.800 0.805 0.790 0.790 683,2000.790
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

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