Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Feb 18, 2021 to May 14, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(30/04/2021 to 14/05/2021)
0.485 0.540 0.465 0.500 7,995,6000.500
Previous 2 weeks
(16/04/2021 to 29/04/2021)
0.480 0.520 0.480 0.490 7,858,1000.490
Previous 4 weeks
(18/03/2021 to 15/04/2021)
0.470 0.490 0.465 0.475 5,695,1000.475
Daily Historical Data
14/05/2021 0.530 0.540 0.485 0.500 4,508,9000.500
12/05/2021 0.485 0.495 0.485 0.490 575,4000.490
11/05/2021 0.485 0.485 0.480 0.480 236,4000.480
10/05/2021 0.485 0.485 0.475 0.480 116,7000.480
07/05/2021 0.490 0.490 0.480 0.490 85,7000.490
06/05/2021 0.485 0.495 0.485 0.490 362,5000.490
05/05/2021 0.480 0.485 0.475 0.485 645,2000.485
04/05/2021 0.475 0.480 0.475 0.480 191,4000.480
03/05/2021 0.475 0.485 0.465 0.470 657,5000.470
30/04/2021 0.485 0.490 0.475 0.475 615,9000.475
29/04/2021 0.490 0.495 0.490 0.490 100,8000.490
28/04/2021 0.495 0.500 0.485 0.495 492,8000.495
27/04/2021 0.510 0.515 0.505 0.510 274,6000.510
26/04/2021 0.505 0.510 0.495 0.510 674,2000.510
23/04/2021 0.500 0.505 0.500 0.505 386,7000.505
22/04/2021 0.510 0.510 0.505 0.505 338,9000.505
21/04/2021 0.505 0.510 0.495 0.510 574,5000.510
20/04/2021 0.505 0.510 0.505 0.505 576,1000.505
19/04/2021 0.510 0.520 0.505 0.510 1,119,5000.510
16/04/2021 0.480 0.520 0.480 0.505 3,320,0000.505
15/04/2021 0.475 0.475 0.475 0.475 127,5000.475
14/04/2021 0.475 0.475 0.475 0.475 60,0000.475
13/04/2021 0.475 0.475 0.475 0.475 38,4000.475
12/04/2021 0.475 0.475 0.475 0.475 248,9000.475
09/04/2021 0.480 0.480 0.475 0.475 48,1000.475
08/04/2021 0.480 0.485 0.475 0.480 602,4000.480
07/04/2021 0.475 0.480 0.475 0.480 218,9000.480
06/04/2021 0.480 0.480 0.480 0.480 80,2000.480
05/04/2021 0.490 0.490 0.475 0.475 525,0000.475
01/04/2021 0.475 0.485 0.475 0.485 77,0000.485
31/03/2021 0.480 0.480 0.470 0.475 260,0000.475
30/03/2021 0.480 0.480 0.480 0.480 160,0000.480
29/03/2021 0.480 0.485 0.475 0.480 249,5000.480
26/03/2021 0.485 0.485 0.480 0.485 264,6000.485
25/03/2021 0.475 0.485 0.475 0.485 1,131,8000.485
24/03/2021 0.470 0.480 0.470 0.475 1,278,4000.475
23/03/2021 0.470 0.470 0.465 0.465 114,5000.465
22/03/2021 0.470 0.470 0.470 0.470 129,0000.470
19/03/2021 0.470 0.470 0.470 0.470 1,0000.470
18/03/2021 0.470 0.470 0.470 0.470 79,9000.470
17/03/2021 0.470 0.470 0.465 0.465 69,6000.465
16/03/2021 0.465 0.475 0.465 0.470 140,8000.470
15/03/2021 0.480 0.480 0.470 0.475 95,4000.475
12/03/2021 0.465 0.475 0.465 0.470 91,6000.470
11/03/2021 0.460 0.470 0.460 0.470 169,5000.470
10/03/2021 0.470 0.470 0.455 0.460 326,8000.460
09/03/2021 0.475 0.480 0.475 0.475 96,6000.475
08/03/2021 0.485 0.495 0.475 0.475 758,0000.475
05/03/2021 0.450 0.485 0.450 0.480 1,706,8000.480
04/03/2021 0.455 0.460 0.450 0.450 216,2000.450
03/03/2021 0.450 0.460 0.450 0.455 392,6000.455
02/03/2021 0.445 0.445 0.445 0.445 109,2000.445
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

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