Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 07, 2022 to Sep 30, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(19/09/2022 to 30/09/2022)
0.615 0.620 0.495 0.540 24,291,5000.540
Previous 2 weeks
(05/09/2022 to 16/09/2022)
0.630 0.630 0.605 0.620 10,518,6000.620
Previous 4 weeks
(05/08/2022 to 02/09/2022)
0.730 0.735 0.625 0.625 45,369,1000.625
Daily Historical Data
30/09/2022 0.525 0.555 0.515 0.540 2,255,8000.540
29/09/2022 0.530 0.545 0.515 0.525 2,558,7000.525
28/09/2022 0.540 0.540 0.495 0.525 8,053,4000.525
27/09/2022 0.570 0.570 0.545 0.545 1,991,0000.545
26/09/2022 0.585 0.585 0.560 0.565 3,532,3000.565
23/09/2022 0.600 0.600 0.585 0.590 1,102,4000.590
22/09/2022 0.610 0.610 0.595 0.600 1,931,8000.600
21/09/2022 0.615 0.620 0.605 0.605 1,324,5000.605
20/09/2022 0.615 0.615 0.610 0.610 502,8000.610
19/09/2022 0.615 0.620 0.605 0.615 1,038,8000.615
16/09/2022 0.610 0.620 0.610 0.620 2,131,4000.620
15/09/2022 0.615 0.615 0.605 0.610 681,7000.610
14/09/2022 0.610 0.615 0.605 0.615 589,8000.615
13/09/2022 0.610 0.615 0.610 0.615 373,9000.615
12/09/2022 0.615 0.615 0.605 0.610 2,048,1000.610
09/09/2022 0.615 0.620 0.605 0.620 755,3000.620
08/09/2022 0.610 0.615 0.605 0.610 1,799,3000.610
07/09/2022 0.615 0.620 0.610 0.610 944,4000.610
06/09/2022 0.625 0.625 0.615 0.615 562,1000.615
05/09/2022 0.630 0.630 0.620 0.620 632,6000.620
02/09/2022 0.635 0.635 0.625 0.625 754,0000.625
01/09/2022 0.630 0.630 0.625 0.630 467,0000.630
31/08/2022 0.635 0.635 0.625 0.625 1,537,7000.625
30/08/2022 0.635 0.640 0.630 0.630 9,525,6000.630
29/08/2022 0.655 0.655 0.635 0.635 1,702,3000.635
26/08/2022 0.650 0.665 0.645 0.660 1,183,4000.660
25/08/2022 0.640 0.655 0.640 0.650 876,0000.650
24/08/2022 0.635 0.645 0.630 0.635 1,307,3000.635
23/08/2022 0.650 0.650 0.630 0.630 3,044,8000.630
22/08/2022 0.650 0.655 0.645 0.645 759,5000.645
19/08/2022 0.660 0.660 0.645 0.655 1,685,7000.655
18/08/2022 0.660 0.660 0.650 0.655 1,566,7000.655
17/08/2022 0.660 0.660 0.650 0.660 2,778,5000.660
16/08/2022 0.660 0.665 0.655 0.655 2,211,1000.655
15/08/2022 0.670 0.670 0.660 0.665 2,889,4000.665
12/08/2022 0.675 0.675 0.665 0.665 2,332,4000.665
11/08/2022 0.685 0.685 0.670 0.670 2,559,3000.670
10/08/2022 0.720 0.725 0.705 0.715 2,474,7000.715
08/08/2022 0.720 0.725 0.715 0.720 2,366,7000.720
05/08/2022 0.730 0.735 0.715 0.715 3,347,0000.715
04/08/2022 0.735 0.745 0.725 0.735 3,326,5000.735
03/08/2022 0.710 0.725 0.710 0.720 1,634,8000.720
02/08/2022 0.710 0.715 0.700 0.715 720,7000.715
01/08/2022 0.700 0.710 0.695 0.710 971,7000.710
29/07/2022 0.685 0.700 0.685 0.700 906,1000.700
28/07/2022 0.680 0.685 0.680 0.685 973,1000.685
27/07/2022 0.680 0.680 0.670 0.680 1,208,6000.680
26/07/2022 0.675 0.680 0.670 0.675 1,175,8000.675
25/07/2022 0.675 0.680 0.670 0.680 730,2000.680
22/07/2022 0.680 0.685 0.675 0.675 182,7000.675
21/07/2022 0.675 0.680 0.675 0.675 97,8000.675
20/07/2022 0.675 0.685 0.670 0.670 592,6000.670
19/07/2022 0.675 0.680 0.670 0.680 134,6000.680
18/07/2022 0.675 0.680 0.670 0.680 244,0000.680
15/07/2022 0.670 0.680 0.670 0.675 735,5000.675
14/07/2022 0.670 0.670 0.665 0.670 327,8000.670
13/07/2022 0.670 0.675 0.660 0.665 655,5000.665
12/07/2022 0.670 0.670 0.660 0.665 1,209,3000.665
08/07/2022 0.670 0.670 0.665 0.665 489,0000.665
07/07/2022 0.670 0.670 0.665 0.665 236,0000.665

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