Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Apr 08, 2022 to Jul 06, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(23/06/2022 to 06/07/2022)
0.600 0.605 0.585 0.590 1,408,5000.590
Previous 2 weeks
(09/06/2022 to 22/06/2022)
0.590 0.640 0.585 0.600 5,324,5000.600
Previous 4 weeks
(11/05/2022 to 08/06/2022)
0.605 0.620 0.580 0.590 14,747,4000.590
Daily Historical Data
06/07/2022 0.590 0.600 0.585 0.590 251,3000.590
05/07/2022 0.595 0.595 0.590 0.595 108,3000.595
04/07/2022 0.600 0.600 0.595 0.595 40,8000.595
01/07/2022 0.590 0.600 0.590 0.600 48,8000.600
30/06/2022 0.600 0.600 0.590 0.590 152,4000.590
29/06/2022 0.595 0.605 0.595 0.600 139,3000.600
28/06/2022 0.600 0.600 0.595 0.600 177,5000.600
27/06/2022 0.595 0.600 0.590 0.600 58,6000.600
24/06/2022 0.605 0.605 0.590 0.595 262,2000.595
23/06/2022 0.600 0.600 0.595 0.600 169,3000.600
22/06/2022 0.600 0.605 0.595 0.600 381,2000.600
21/06/2022 0.595 0.605 0.595 0.600 137,9000.600
20/06/2022 0.605 0.610 0.595 0.595 560,7000.595
17/06/2022 0.605 0.605 0.595 0.595 128,9000.595
16/06/2022 0.610 0.610 0.600 0.605 230,1000.605
15/06/2022 0.610 0.615 0.600 0.610 267,5000.610
14/06/2022 0.605 0.615 0.595 0.605 821,8000.605
13/06/2022 0.635 0.635 0.610 0.610 783,1000.610
10/06/2022 0.590 0.640 0.590 0.630 1,544,8000.630
09/06/2022 0.590 0.590 0.585 0.585 468,5000.585
08/06/2022 0.590 0.590 0.585 0.590 80,1000.590
07/06/2022 0.585 0.590 0.585 0.590 306,8000.590
06/06/2022 0.590 0.590 0.580 0.590 506,4000.590
03/06/2022 0.585 0.590 0.580 0.580 718,1000.580
02/06/2022 0.585 0.590 0.580 0.590 685,5000.590
01/06/2022 0.585 0.590 0.585 0.590 1,393,6000.590
31/05/2022 0.590 0.590 0.585 0.585 686,2000.585
30/05/2022 0.590 0.590 0.585 0.590 497,6000.590
27/05/2022 0.590 0.590 0.585 0.590 576,8000.590
26/05/2022 0.590 0.595 0.585 0.585 543,4000.585
25/05/2022 0.590 0.590 0.585 0.590 199,3000.590
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

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