Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Jul 05, 2021 to Sep 28, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/09/2021 to 28/09/2021)		 0.835 0.845 0.730 0.780 12,817,9000.780
Previous 2 weeks
(01/09/2021 to 14/09/2021)		 0.830 0.905 0.825 0.830 10,911,2000.830
Previous 4 weeks
(03/08/2021 to 31/08/2021)		 0.760 0.950 0.750 0.825 46,180,2000.825
Daily Historical Data
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
29/07/2021 0.750 0.785 0.750 0.780 880,7000.754
28/07/2021 0.745 0.760 0.745 0.750 456,6000.725
27/07/2021 0.770 0.770 0.745 0.745 604,2000.721
26/07/2021 0.775 0.790 0.760 0.765 934,2000.740
23/07/2021 0.755 0.770 0.710 0.770 2,072,5000.745
22/07/2021 0.800 0.810 0.770 0.770 1,503,4000.745
21/07/2021 0.805 0.815 0.795 0.800 1,356,5000.774
19/07/2021 0.820 0.825 0.790 0.810 1,390,5000.783
16/07/2021 0.825 0.840 0.810 0.820 1,991,6000.793
15/07/2021 0.765 0.860 0.765 0.820 9,301,3000.793
14/07/2021 0.745 0.770 0.745 0.760 2,835,9000.735
13/07/2021 0.740 0.755 0.735 0.745 1,804,7000.721
12/07/2021 0.745 0.755 0.730 0.735 1,224,1000.711
09/07/2021 0.720 0.745 0.705 0.745 1,354,1000.721
08/07/2021 0.775 0.785 0.720 0.725 4,728,2000.701
07/07/2021 0.745 0.770 0.735 0.765 2,828,8000.740
06/07/2021 0.750 0.755 0.730 0.745 2,242,0000.721
05/07/2021 0.730 0.755 0.720 0.745 4,099,2000.721

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