Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Dec 03, 2020 to Mar 01, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(16/02/2021 to 01/03/2021)		 0.420 0.450 0.420 0.450 2,657,1000.450
Previous 2 weeks
(01/02/2021 to 15/02/2021)		 0.430 0.440 0.420 0.425 3,635,9000.425
Previous 4 weeks
(04/01/2021 to 29/01/2021)		 0.445 0.490 0.430 0.430 9,173,7000.430
Daily Historical Data
01/03/2021 0.445 0.450 0.440 0.450 100,8000.450
26/02/2021 0.435 0.450 0.435 0.445 461,8000.445
25/02/2021 0.435 0.445 0.430 0.440 726,5000.440
24/02/2021 0.435 0.440 0.435 0.440 648,4000.440
23/02/2021 0.420 0.425 0.420 0.425 76,6000.425
22/02/2021 0.425 0.430 0.420 0.430 277,8000.430
19/02/2021 - - - - 0-
18/02/2021 0.425 0.430 0.425 0.430 68,1000.430
17/02/2021 0.425 0.425 0.425 0.425 123,3000.425
16/02/2021 0.420 0.425 0.420 0.425 173,8000.425
15/02/2021 0.425 0.425 0.425 0.425 321,5000.425
11/02/2021 0.425 0.430 0.420 0.430 191,6000.430
10/02/2021 0.420 0.430 0.420 0.420 38,0000.420
09/02/2021 0.420 0.425 0.420 0.420 473,0000.420
08/02/2021 0.425 0.430 0.420 0.425 316,1000.425
05/02/2021 0.430 0.430 0.420 0.430 543,2000.430
04/02/2021 0.430 0.435 0.430 0.435 231,4000.435
03/02/2021 0.435 0.435 0.425 0.430 154,6000.430
02/02/2021 0.425 0.440 0.425 0.425 865,2000.425
01/02/2021 0.430 0.430 0.420 0.425 501,3000.425
29/01/2021 0.440 0.440 0.430 0.430 130,9000.430
28/01/2021 0.440 0.440 0.435 0.435 189,8000.435
27/01/2021 0.445 0.445 0.445 0.445 54,5000.445
26/01/2021 0.445 0.450 0.440 0.445 533,2000.445
25/01/2021 0.445 0.445 0.440 0.440 105,0000.440
22/01/2021 0.445 0.450 0.445 0.445 173,1000.445
21/01/2021 0.455 0.455 0.445 0.445 379,6000.445
20/01/2021 0.475 0.475 0.445 0.455 1,075,2000.455
19/01/2021 0.480 0.490 0.475 0.475 1,448,5000.475
18/01/2021 0.470 0.485 0.465 0.475 601,5000.475
15/01/2021 0.460 0.475 0.455 0.470 835,2000.470
14/01/2021 0.465 0.470 0.465 0.465 432,3000.465
13/01/2021 0.450 0.465 0.445 0.465 1,310,6000.465
12/01/2021 0.430 0.445 0.430 0.445 274,0000.445
11/01/2021 0.440 0.440 0.430 0.435 112,0000.435
08/01/2021 0.435 0.445 0.430 0.440 640,9000.440
07/01/2021 0.430 0.435 0.430 0.430 538,9000.430
06/01/2021 0.430 0.430 0.430 0.430 8,2000.430
05/01/2021 0.445 0.445 0.430 0.430 197,3000.430
04/01/2021 0.445 0.445 0.440 0.440 133,0000.440
31/12/2020 0.435 0.445 0.435 0.445 75,0000.445
30/12/2020 0.430 0.435 0.430 0.435 75,9000.435
29/12/2020 0.435 0.435 0.435 0.435 106,4000.435
28/12/2020 0.435 0.435 0.435 0.435 34,1000.435
24/12/2020 0.430 0.430 0.430 0.430 80,0000.430
23/12/2020 0.425 0.435 0.425 0.430 55,6000.430
22/12/2020 0.435 0.440 0.430 0.440 424,9000.440
21/12/2020 0.440 0.445 0.435 0.440 246,9000.440
18/12/2020 0.445 0.445 0.435 0.440 201,9000.440
17/12/2020 0.445 0.445 0.435 0.435 203,5000.435
16/12/2020 0.445 0.445 0.445 0.445 135,7000.445
15/12/2020 0.445 0.450 0.440 0.445 229,7000.445
14/12/2020 0.435 0.445 0.430 0.440 62,1000.440
11/12/2020 0.430 0.440 0.430 0.435 179,4000.435
10/12/2020 0.430 0.435 0.430 0.430 90,6000.430
09/12/2020 0.440 0.440 0.425 0.430 492,5000.430
08/12/2020 0.440 0.445 0.440 0.445 68,4000.445
07/12/2020 0.435 0.455 0.435 0.445 804,5000.445
04/12/2020 0.425 0.440 0.425 0.440 644,3000.440
03/12/2020 0.425 0.430 0.425 0.430 125,7000.430

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