Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Jul 30, 2021 to Oct 22, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/10/2021 to 22/10/2021)
0.765 0.830 0.755 0.825 9,856,3000.825
Previous 2 weeks
(27/09/2021 to 08/10/2021)
0.800 0.800 0.740 0.770 5,921,0000.770
Previous 4 weeks
(30/08/2021 to 24/09/2021)
0.860 0.905 0.730 0.800 26,204,6000.800
Daily Historical Data
22/10/2021 0.775 0.830 0.775 0.825 2,431,7000.825
21/10/2021 0.770 0.795 0.765 0.775 981,8000.775
20/10/2021 0.770 0.780 0.765 0.770 599,7000.770
19/10/2021 0.760 0.780 0.760 0.765 1,197,1000.765
18/10/2021 0.765 0.770 0.755 0.760 628,6000.760
15/10/2021 0.775 0.780 0.760 0.770 1,295,7000.770
14/10/2021 0.785 0.785 0.765 0.765 542,5000.765
13/10/2021 0.780 0.800 0.775 0.785 1,186,0000.785
12/10/2021 0.765 0.785 0.765 0.775 797,7000.775
11/10/2021 0.765 0.780 0.760 0.770 195,5000.770
08/10/2021 0.785 0.790 0.770 0.770 692,6000.770
07/10/2021 0.760 0.780 0.755 0.775 1,203,0000.775
06/10/2021 0.750 0.760 0.745 0.760 758,8000.760
05/10/2021 0.750 0.750 0.740 0.745 369,3000.745
04/10/2021 0.750 0.760 0.745 0.760 353,5000.760
01/10/2021 0.755 0.760 0.740 0.745 840,1000.745
30/09/2021 0.770 0.775 0.755 0.765 422,8000.765
29/09/2021 0.765 0.775 0.760 0.770 422,5000.770
28/09/2021 0.785 0.785 0.770 0.780 78,6000.780
27/09/2021 0.800 0.800 0.780 0.785 779,8000.785
24/09/2021 0.765 0.800 0.765 0.800 2,852,0000.800
23/09/2021 0.740 0.760 0.740 0.760 1,381,0000.760
22/09/2021 0.765 0.765 0.730 0.730 1,992,2000.730
21/09/2021 0.760 0.780 0.760 0.765 1,201,8000.765
20/09/2021 0.810 0.810 0.760 0.765 1,661,2000.765
17/09/2021 0.820 0.830 0.805 0.810 965,5000.810
16/09/2021 0.830 0.840 0.810 0.820 1,219,1000.820
15/09/2021 0.835 0.845 0.830 0.830 686,7000.830
14/09/2021 0.835 0.845 0.830 0.830 867,5000.830
13/09/2021 0.850 0.850 0.830 0.830 526,9000.830
10/09/2021 0.845 0.860 0.845 0.855 511,5000.855
09/09/2021 0.850 0.855 0.835 0.840 560,9000.840
08/09/2021 0.875 0.875 0.840 0.850 1,176,8000.850
07/09/2021 0.880 0.880 0.865 0.875 323,9000.875
06/09/2021 0.880 0.890 0.855 0.875 357,3000.875
03/09/2021 0.900 0.905 0.875 0.875 1,028,9000.875
02/09/2021 0.840 0.905 0.835 0.885 5,072,5000.885
01/09/2021 0.830 0.845 0.825 0.835 485,0000.835
31/08/2021 0.860 0.860 0.820 0.825 2,034,7000.825
30/08/2021 0.860 0.870 0.840 0.855 1,299,2000.855
27/08/2021 0.920 0.935 0.905 0.915 1,751,7000.885
26/08/2021 0.895 0.930 0.890 0.915 3,019,7000.885
25/08/2021 0.900 0.910 0.885 0.895 1,816,7000.866
24/08/2021 0.860 0.900 0.860 0.895 1,570,8000.866
23/08/2021 0.890 0.895 0.840 0.855 1,850,8000.827
20/08/2021 0.880 0.900 0.875 0.880 1,438,2000.851
19/08/2021 0.925 0.925 0.870 0.880 3,341,1000.851
18/08/2021 0.925 0.950 0.910 0.935 2,148,0000.904
17/08/2021 0.940 0.950 0.905 0.930 2,468,2000.899
16/08/2021 0.895 0.940 0.880 0.930 4,458,8000.899
13/08/2021 0.875 0.895 0.850 0.890 8,582,3000.861
12/08/2021 0.825 0.835 0.810 0.815 1,163,2000.788
11/08/2021 0.820 0.830 0.805 0.825 965,9000.798
10/08/2021 0.820 0.850 0.805 0.810 2,733,6000.783
06/08/2021 0.770 0.825 0.770 0.820 2,806,4000.793
05/08/2021 0.765 0.775 0.760 0.770 1,370,7000.745
04/08/2021 0.750 0.775 0.750 0.765 766,3000.740
03/08/2021 0.760 0.765 0.750 0.755 593,9000.730
02/08/2021 0.765 0.775 0.750 0.760 712,9000.735
30/07/2021 0.785 0.785 0.755 0.760 589,2000.735

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