Historical PricePrint This

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)		 0.610 0.620 0.585 0.590 1,334,2000.590
Previous 2 weeks
(05/09/2022 to 16/09/2022)		 0.650 0.650 0.615 0.615 2,683,8000.615
Previous 4 weeks
(05/08/2022 to 02/09/2022)		 0.715 0.725 0.645 0.650 8,913,6000.650
Daily Historical Data
30/09/2022 0.600 0.600 0.585 0.590 170,3000.590
29/09/2022 0.600 0.600 0.595 0.600 39,3000.600
28/09/2022 0.610 0.610 0.595 0.600 216,6000.600
27/09/2022 0.615 0.615 0.600 0.600 93,4000.600
26/09/2022 0.615 0.615 0.605 0.605 138,8000.605
23/09/2022 0.610 0.615 0.600 0.615 202,5000.615
22/09/2022 0.605 0.610 0.605 0.605 108,0000.605
21/09/2022 0.615 0.615 0.605 0.610 121,1000.610
20/09/2022 0.615 0.615 0.610 0.610 70,2000.610
19/09/2022 0.610 0.620 0.610 0.615 174,0000.615
16/09/2022 0.625 0.630 0.615 0.615 515,1000.615
15/09/2022 0.630 0.630 0.625 0.625 212,6000.625
14/09/2022 0.625 0.630 0.620 0.630 340,1000.630
13/09/2022 0.625 0.635 0.625 0.625 236,9000.625
12/09/2022 0.625 0.635 0.625 0.625 233,0000.625
09/09/2022 0.625 0.640 0.625 0.635 92,0000.635
08/09/2022 0.640 0.640 0.625 0.630 451,1000.630
07/09/2022 0.645 0.650 0.635 0.640 454,3000.640
06/09/2022 0.645 0.650 0.645 0.650 93,7000.650
05/09/2022 0.650 0.650 0.645 0.645 55,0000.645
02/09/2022 0.650 0.655 0.645 0.650 179,2000.650
01/09/2022 0.650 0.655 0.650 0.655 98,5000.655
31/08/2022 0.655 0.655 0.650 0.655 152,0000.655
30/08/2022 0.655 0.660 0.650 0.655 184,6000.655
29/08/2022 0.690 0.700 0.685 0.690 616,1000.690
26/08/2022 0.705 0.705 0.695 0.700 452,5000.700
25/08/2022 0.695 0.705 0.695 0.700 633,4000.700
24/08/2022 0.695 0.695 0.690 0.690 282,8000.690
23/08/2022 0.695 0.700 0.690 0.690 170,2000.690
22/08/2022 0.700 0.700 0.690 0.690 295,0000.690
19/08/2022 0.700 0.705 0.695 0.700 237,8000.700
18/08/2022 0.695 0.710 0.695 0.705 384,0000.705
17/08/2022 0.690 0.700 0.690 0.695 168,2000.695
16/08/2022 0.690 0.695 0.685 0.690 389,5000.690
15/08/2022 0.700 0.705 0.685 0.690 799,3000.690
12/08/2022 0.710 0.710 0.695 0.695 900,3000.695
11/08/2022 0.710 0.715 0.700 0.710 462,6000.710
10/08/2022 0.695 0.715 0.695 0.705 1,241,7000.705
08/08/2022 0.715 0.715 0.680 0.685 631,9000.685
05/08/2022 0.715 0.725 0.705 0.705 634,0000.705
04/08/2022 0.700 0.720 0.695 0.715 1,016,1000.715
03/08/2022 0.660 0.700 0.660 0.695 894,9000.695
02/08/2022 0.665 0.675 0.660 0.660 538,0000.660
01/08/2022 0.655 0.675 0.645 0.670 692,1000.670
29/07/2022 0.650 0.660 0.640 0.655 895,9000.655
28/07/2022 0.630 0.650 0.625 0.645 1,309,8000.645
27/07/2022 0.615 0.630 0.615 0.620 523,2000.620
26/07/2022 0.605 0.610 0.605 0.610 59,2000.610
25/07/2022 0.610 0.610 0.600 0.600 173,5000.600
22/07/2022 0.610 0.610 0.605 0.605 115,8000.605
21/07/2022 0.605 0.610 0.605 0.605 141,0000.605
20/07/2022 0.610 0.615 0.600 0.605 74,2000.605
19/07/2022 0.610 0.620 0.610 0.610 65,8000.610
18/07/2022 0.620 0.620 0.610 0.610 56,3000.610
15/07/2022 0.615 0.620 0.610 0.610 75,1000.610
14/07/2022 0.615 0.615 0.610 0.610 61,6000.610
13/07/2022 0.615 0.615 0.610 0.610 121,6000.610
12/07/2022 0.610 0.625 0.610 0.620 186,9000.620
08/07/2022 0.615 0.620 0.610 0.615 173,5000.615
07/07/2022 0.595 0.615 0.590 0.610 619,6000.610

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