Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from May 05, 2021 to Jul 30, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(16/07/2021 to 30/07/2021)		 0.825 0.840 0.710 0.760 11,779,4000.760
Previous 2 weeks
(02/07/2021 to 15/07/2021)		 0.685 0.860 0.680 0.820 36,437,0000.820
Previous 4 weeks
(04/06/2021 to 01/07/2021)		 0.620 0.680 0.610 0.680 23,929,4000.680
Daily Historical Data
30/07/2021 0.785 0.785 0.755 0.760 589,2000.760
29/07/2021 0.750 0.785 0.750 0.780 880,7000.780
28/07/2021 0.745 0.760 0.745 0.750 456,6000.750
27/07/2021 0.770 0.770 0.745 0.745 604,2000.745
26/07/2021 0.775 0.790 0.760 0.765 934,2000.765
23/07/2021 0.755 0.770 0.710 0.770 2,072,5000.770
22/07/2021 0.800 0.810 0.770 0.770 1,503,4000.770
21/07/2021 0.805 0.815 0.795 0.800 1,356,5000.800
19/07/2021 0.820 0.825 0.790 0.810 1,390,5000.810
16/07/2021 0.825 0.840 0.810 0.820 1,991,6000.820
15/07/2021 0.765 0.860 0.765 0.820 9,301,3000.820
14/07/2021 0.745 0.770 0.745 0.760 2,835,9000.760
13/07/2021 0.740 0.755 0.735 0.745 1,804,7000.745
12/07/2021 0.745 0.755 0.730 0.735 1,224,1000.735
09/07/2021 0.720 0.745 0.705 0.745 1,354,1000.745
08/07/2021 0.775 0.785 0.720 0.725 4,728,2000.725
07/07/2021 0.745 0.770 0.735 0.765 2,828,8000.765
06/07/2021 0.750 0.755 0.730 0.745 2,242,0000.745
05/07/2021 0.730 0.755 0.720 0.745 4,099,2000.745
02/07/2021 0.685 0.720 0.680 0.715 6,018,7000.715
01/07/2021 0.640 0.680 0.640 0.680 3,761,0000.680
30/06/2021 0.635 0.650 0.635 0.640 580,5000.640
29/06/2021 0.640 0.640 0.630 0.635 322,6000.635
28/06/2021 0.640 0.645 0.635 0.635 272,5000.635
25/06/2021 0.650 0.650 0.630 0.640 464,0000.640
24/06/2021 0.640 0.645 0.640 0.645 260,3000.645
23/06/2021 0.640 0.655 0.640 0.640 982,9000.640
22/06/2021 0.645 0.645 0.640 0.640 354,0000.640
21/06/2021 0.640 0.645 0.635 0.645 793,4000.645
18/06/2021 0.655 0.655 0.645 0.650 385,5000.650
17/06/2021 0.650 0.675 0.640 0.655 1,934,3000.655
16/06/2021 0.645 0.665 0.635 0.645 1,256,4000.645
15/06/2021 0.650 0.655 0.635 0.645 756,1000.645
14/06/2021 0.660 0.670 0.635 0.650 1,325,0000.650
11/06/2021 0.640 0.670 0.635 0.655 2,874,3000.655
10/06/2021 0.640 0.640 0.630 0.635 644,4000.635
09/06/2021 0.650 0.650 0.630 0.635 746,7000.635
08/06/2021 0.630 0.650 0.630 0.645 2,370,4000.645
07/06/2021 0.640 0.645 0.625 0.625 1,505,5000.625
04/06/2021 0.620 0.650 0.610 0.635 2,339,6000.635
03/06/2021 0.650 0.650 0.610 0.625 1,270,8000.625
02/06/2021 0.655 0.655 0.640 0.650 900,1000.650
01/06/2021 0.665 0.665 0.640 0.655 1,653,6000.655
31/05/2021 0.665 0.695 0.630 0.660 5,691,3000.660
28/05/2021 0.600 0.650 0.600 0.645 6,250,1000.645
27/05/2021 0.555 0.595 0.555 0.590 4,347,3000.590
25/05/2021 0.530 0.555 0.525 0.550 4,848,0000.550
24/05/2021 0.520 0.530 0.515 0.530 1,032,9000.530
21/05/2021 0.525 0.525 0.515 0.520 202,8000.520
20/05/2021 0.520 0.525 0.515 0.520 346,3000.520
19/05/2021 0.540 0.540 0.515 0.520 728,4000.520
18/05/2021 0.530 0.540 0.530 0.535 1,734,7000.535
17/05/2021 0.500 0.535 0.500 0.525 1,751,3000.525
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

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