Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Oct 26, 2021 to Jan 18, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/01/2022 to 18/01/2022)
0.705 0.715 0.655 0.660 4,066,2000.660
Previous 2 weeks
(22/12/2021 to 04/01/2022)
0.690 0.725 0.680 0.710 2,650,6000.710
Previous 4 weeks
(24/11/2021 to 21/12/2021)
0.805 0.815 0.650 0.685 13,921,1000.685
Daily Historical Data
18/01/2022 0.665 0.665 0.660 0.660 182,2000.660
17/01/2022 0.665 0.670 0.655 0.670 321,0000.670
14/01/2022 0.690 0.690 0.655 0.660 1,504,1000.660
13/01/2022 0.685 0.700 0.685 0.690 258,1000.690
12/01/2022 0.700 0.700 0.680 0.685 735,0000.685
11/01/2022 0.695 0.700 0.695 0.700 40,9000.700
10/01/2022 0.700 0.705 0.695 0.700 233,6000.700
07/01/2022 0.690 0.705 0.690 0.700 96,1000.700
06/01/2022 0.700 0.700 0.680 0.690 522,8000.690
05/01/2022 0.705 0.715 0.700 0.700 172,4000.700
04/01/2022 0.705 0.710 0.700 0.710 304,5000.710
03/01/2022 0.720 0.725 0.695 0.705 576,2000.705
31/12/2021 0.725 0.725 0.720 0.720 66,0000.720
30/12/2021 0.715 0.720 0.710 0.710 217,5000.710
29/12/2021 0.700 0.725 0.700 0.720 243,9000.720
28/12/2021 0.705 0.710 0.705 0.710 250,1000.710
27/12/2021 0.705 0.705 0.695 0.700 195,9000.700
24/12/2021 0.700 0.705 0.695 0.705 102,6000.705
23/12/2021 0.685 0.700 0.680 0.700 310,9000.700
22/12/2021 0.690 0.695 0.680 0.680 383,0000.680
21/12/2021 0.680 0.690 0.675 0.685 348,8000.685
20/12/2021 0.680 0.680 0.665 0.675 1,057,2000.675
17/12/2021 0.685 0.690 0.675 0.680 827,3000.680
16/12/2021 0.670 0.700 0.650 0.685 4,923,4000.685
15/12/2021 0.770 0.775 0.755 0.765 343,6000.765
14/12/2021 0.775 0.785 0.770 0.770 721,6000.770
13/12/2021 0.780 0.795 0.775 0.775 100,4000.775
10/12/2021 0.795 0.800 0.780 0.790 117,4000.790
09/12/2021 0.790 0.800 0.785 0.790 222,9000.790
08/12/2021 0.780 0.790 0.780 0.790 373,0000.790
07/12/2021 0.780 0.790 0.770 0.775 145,4000.775
06/12/2021 0.770 0.795 0.770 0.780 488,3000.780
03/12/2021 0.770 0.780 0.770 0.770 249,4000.770
02/12/2021 0.775 0.785 0.770 0.770 240,1000.770
01/12/2021 0.775 0.785 0.760 0.775 378,0000.775
30/11/2021 0.775 0.790 0.760 0.770 1,044,2000.770
29/11/2021 0.780 0.785 0.765 0.770 547,2000.770
26/11/2021 0.795 0.795 0.780 0.780 982,5000.780
25/11/2021 0.800 0.805 0.790 0.795 645,3000.795
24/11/2021 0.805 0.815 0.800 0.800 165,1000.800
23/11/2021 0.805 0.815 0.800 0.810 578,7000.810
22/11/2021 0.820 0.825 0.805 0.805 626,5000.805
19/11/2021 0.830 0.830 0.810 0.820 538,6000.820
18/11/2021 0.805 0.835 0.805 0.825 630,5000.825
17/11/2021 0.815 0.815 0.795 0.805 1,095,5000.805
16/11/2021 0.835 0.835 0.800 0.810 1,427,4000.810
15/11/2021 0.835 0.870 0.830 0.835 2,580,5000.835
12/11/2021 0.830 0.845 0.825 0.835 870,2000.835
11/11/2021 0.815 0.840 0.815 0.830 964,6000.830
10/11/2021 0.815 0.820 0.785 0.815 1,985,9000.815
09/11/2021 0.820 0.840 0.815 0.820 593,6000.820
08/11/2021 0.815 0.825 0.810 0.815 702,9000.815
05/11/2021 0.820 0.820 0.805 0.810 934,9000.810
03/11/2021 0.830 0.835 0.815 0.815 680,8000.815
02/11/2021 0.810 0.830 0.810 0.820 953,8000.820
01/11/2021 0.805 0.825 0.805 0.810 759,1000.810
29/10/2021 0.830 0.830 0.805 0.805 786,8000.805
28/10/2021 0.830 0.840 0.820 0.830 652,1000.830
27/10/2021 0.830 0.840 0.820 0.835 776,0000.835
26/10/2021 0.845 0.850 0.825 0.830 1,179,0000.830

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