Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Feb 24, 2022 to May 24, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/05/2022 to 24/05/2022)		 0.610 0.620 0.580 0.585 10,129,8000.585
Previous 2 weeks
(22/04/2022 to 09/05/2022)		 0.805 0.830 0.615 0.615 14,111,5000.615
Previous 4 weeks
(24/03/2022 to 21/04/2022)		 0.735 0.825 0.735 0.800 15,713,9000.800
Daily Historical Data
24/05/2022 0.590 0.590 0.585 0.585 414,9000.585
23/05/2022 0.585 0.595 0.585 0.585 190,7000.585
20/05/2022 0.590 0.595 0.585 0.585 530,7000.585
19/05/2022 0.590 0.595 0.585 0.585 535,0000.585
18/05/2022 0.590 0.600 0.580 0.600 2,837,9000.600
17/05/2022 0.600 0.605 0.590 0.590 887,9000.590
13/05/2022 0.595 0.605 0.590 0.600 800,1000.600
12/05/2022 0.615 0.615 0.590 0.595 1,724,9000.595
11/05/2022 0.605 0.620 0.600 0.620 631,5000.620
10/05/2022 0.610 0.615 0.600 0.610 1,576,2000.610
09/05/2022 0.620 0.625 0.615 0.615 434,7000.615
06/05/2022 0.620 0.625 0.615 0.620 640,7000.620
05/05/2022 0.625 0.645 0.620 0.625 1,381,0000.625
04/05/2022 0.650 0.660 0.620 0.625 996,3000.625
29/04/2022 0.650 0.660 0.640 0.660 1,139,4000.660
28/04/2022 0.665 0.670 0.650 0.655 957,0000.655
27/04/2022 0.715 0.725 0.695 0.710 6,246,4000.710
26/04/2022 - - - - 0-
25/04/2022 0.815 0.820 0.800 0.805 974,6000.805
22/04/2022 0.805 0.830 0.795 0.815 1,341,4000.815
21/04/2022 0.815 0.815 0.790 0.800 1,210,9000.800
20/04/2022 0.770 0.825 0.765 0.815 2,470,4000.815
19/04/2022 0.775 0.775 0.765 0.770 224,8000.770
18/04/2022 0.780 0.780 0.765 0.765 496,0000.765
14/04/2022 0.775 0.780 0.770 0.775 231,9000.775
13/04/2022 0.760 0.775 0.760 0.770 222,8000.770
12/04/2022 0.775 0.780 0.760 0.760 724,1000.760
11/04/2022 0.775 0.785 0.775 0.775 494,6000.775
08/04/2022 0.775 0.780 0.770 0.775 286,2000.775
07/04/2022 0.775 0.780 0.770 0.775 604,2000.775
06/04/2022 0.780 0.780 0.770 0.780 289,8000.780
05/04/2022 0.775 0.785 0.775 0.780 296,0000.780
04/04/2022 0.785 0.790 0.770 0.770 520,4000.770
01/04/2022 0.780 0.785 0.765 0.780 655,4000.780
31/03/2022 0.795 0.805 0.785 0.785 1,784,4000.785
30/03/2022 0.765 0.795 0.760 0.790 2,376,0000.790
29/03/2022 0.745 0.760 0.740 0.760 1,293,9000.760
28/03/2022 0.745 0.750 0.740 0.740 263,8000.740
25/03/2022 0.740 0.755 0.735 0.740 931,4000.740
24/03/2022 0.735 0.745 0.735 0.740 336,9000.740
23/03/2022 0.740 0.755 0.730 0.735 1,347,7000.735
22/03/2022 0.720 0.750 0.720 0.740 1,599,7000.740
21/03/2022 0.680 0.715 0.680 0.710 1,521,7000.710
18/03/2022 0.680 0.690 0.675 0.680 717,6000.680
17/03/2022 0.680 0.680 0.670 0.670 524,3000.670
16/03/2022 0.685 0.690 0.675 0.680 631,2000.680
15/03/2022 0.675 0.685 0.670 0.675 440,7000.675
14/03/2022 0.670 0.680 0.670 0.675 177,5000.675
11/03/2022 0.670 0.675 0.670 0.670 269,8000.670
10/03/2022 0.670 0.685 0.670 0.670 425,1000.670
09/03/2022 0.655 0.670 0.650 0.665 615,3000.665
08/03/2022 0.670 0.680 0.660 0.660 892,6000.660
07/03/2022 0.665 0.680 0.665 0.675 791,9000.675
04/03/2022 0.680 0.680 0.665 0.670 455,0000.670
03/03/2022 0.685 0.685 0.675 0.675 366,5000.675
02/03/2022 0.680 0.695 0.670 0.675 1,006,5000.675
01/03/2022 0.665 0.685 0.665 0.670 431,2000.670
28/02/2022 0.675 0.680 0.660 0.660 585,3000.660
25/02/2022 0.685 0.695 0.675 0.675 1,152,2000.675
24/02/2022 0.695 0.700 0.660 0.675 1,632,6000.675

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