Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 15, 2021 to Dec 08, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(25/11/2021 to 08/12/2021)
0.835 0.840 0.820 0.830 14,212,6000.830
Previous 2 weeks
(11/11/2021 to 24/11/2021)
0.840 0.845 0.830 0.840 20,164,6000.840
Previous 4 weeks
(13/10/2021 to 10/11/2021)
0.850 0.885 0.820 0.835 105,895,0000.835
Daily Historical Data
08/12/2021 0.830 0.835 0.825 0.830 1,267,0000.830
07/12/2021 0.830 0.830 0.825 0.830 835,0000.830
06/12/2021 0.830 0.830 0.820 0.820 563,8000.820
03/12/2021 0.830 0.835 0.825 0.835 127,3000.835
02/12/2021 0.830 0.830 0.820 0.825 1,230,3000.825
01/12/2021 0.835 0.835 0.825 0.830 1,173,1000.830
30/11/2021 0.830 0.835 0.825 0.835 3,937,9000.835
29/11/2021 0.825 0.830 0.825 0.825 649,3000.825
26/11/2021 0.840 0.840 0.825 0.825 3,182,7000.825
25/11/2021 0.835 0.840 0.835 0.840 1,246,2000.840
24/11/2021 0.835 0.840 0.830 0.840 1,394,6000.840
23/11/2021 0.835 0.840 0.830 0.835 3,262,8000.835
22/11/2021 0.840 0.840 0.830 0.835 507,8000.835
19/11/2021 0.840 0.840 0.830 0.840 977,4000.840
18/11/2021 0.835 0.845 0.835 0.840 3,114,2000.840
17/11/2021 0.840 0.845 0.830 0.840 2,918,9000.840
16/11/2021 0.840 0.840 0.835 0.840 1,541,2000.840
15/11/2021 0.845 0.845 0.830 0.840 1,267,8000.840
12/11/2021 0.845 0.845 0.840 0.845 1,542,4000.845
11/11/2021 0.840 0.845 0.840 0.845 3,637,5000.845
10/11/2021 0.835 0.840 0.830 0.835 3,272,2000.835
09/11/2021 0.835 0.840 0.820 0.835 89,725,1000.835
08/11/2021 0.875 0.885 0.870 0.880 2,689,4000.880
05/11/2021 0.860 0.875 0.860 0.875 917,2000.875
03/11/2021 0.855 0.865 0.850 0.865 654,1000.865
02/11/2021 0.860 0.865 0.855 0.855 750,0000.855
01/11/2021 0.865 0.865 0.860 0.860 153,2000.860
29/10/2021 0.860 0.865 0.855 0.865 313,6000.865
28/10/2021 0.860 0.865 0.855 0.860 295,7000.860
27/10/2021 0.860 0.865 0.855 0.860 1,100,1000.860
26/10/2021 0.860 0.860 0.855 0.860 179,1000.860
25/10/2021 0.855 0.860 0.850 0.860 270,2000.860
22/10/2021 0.860 0.860 0.850 0.855 594,7000.855
21/10/2021 0.865 0.865 0.860 0.865 62,4000.865
20/10/2021 0.865 0.865 0.855 0.865 866,6000.865
19/10/2021 0.855 0.865 0.855 0.865 1,059,2000.865
18/10/2021 0.855 0.860 0.850 0.860 666,7000.860
15/10/2021 0.845 0.860 0.845 0.860 608,8000.860
14/10/2021 0.855 0.860 0.850 0.850 1,107,5000.850
13/10/2021 0.850 0.850 0.845 0.850 609,2000.850
12/10/2021 0.845 0.850 0.835 0.850 391,5000.850
11/10/2021 0.850 0.850 0.835 0.845 881,5000.845
08/10/2021 0.845 0.845 0.835 0.845 283,9000.845
07/10/2021 0.840 0.845 0.835 0.845 509,6000.845
06/10/2021 0.835 0.840 0.830 0.840 813,7000.840
05/10/2021 0.840 0.840 0.830 0.830 746,7000.830
04/10/2021 0.845 0.845 0.835 0.835 474,1000.835
01/10/2021 0.850 0.855 0.835 0.840 1,023,3000.840
30/09/2021 0.860 0.860 0.850 0.855 1,285,8000.855
29/09/2021 0.860 0.860 0.850 0.860 250,9000.860
28/09/2021 0.865 0.870 0.855 0.860 635,2000.860
27/09/2021 0.865 0.870 0.855 0.870 1,516,4000.870
24/09/2021 0.860 0.865 0.855 0.865 954,3000.865
23/09/2021 0.860 0.870 0.855 0.855 1,126,4000.855
22/09/2021 0.845 0.860 0.845 0.860 1,379,9000.860
21/09/2021 0.835 0.850 0.835 0.840 1,259,0000.840
20/09/2021 0.860 0.865 0.835 0.835 2,290,1000.835
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

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