Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Nov 01, 2022 to Jan 27, 2023
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/01/2023 to 27/01/2023)
0.600 0.635 0.590 0.625 1,011,6000.625
Previous 2 weeks
(28/12/2022 to 11/01/2023)
0.595 0.600 0.570 0.600 822,5000.600
Previous 4 weeks
(29/11/2022 to 27/12/2022)
0.555 0.615 0.550 0.600 1,452,5000.600
Daily Historical Data
27/01/2023 0.630 0.635 0.620 0.625 245,9000.625
26/01/2023 0.610 0.630 0.605 0.630 185,7000.630
25/01/2023 0.600 0.605 0.595 0.600 91,3000.600
20/01/2023 0.590 0.600 0.590 0.600 23,7000.600
19/01/2023 0.600 0.600 0.590 0.590 88,6000.590
18/01/2023 0.600 0.600 0.595 0.600 12,2000.600
17/01/2023 0.600 0.600 0.590 0.595 76,6000.595
16/01/2023 0.600 0.605 0.595 0.595 118,1000.595
13/01/2023 0.605 0.605 0.600 0.600 91,4000.600
12/01/2023 0.600 0.605 0.595 0.600 78,1000.600
11/01/2023 0.595 0.600 0.590 0.600 254,4000.600
10/01/2023 0.590 0.600 0.585 0.595 3,1000.595
09/01/2023 0.600 0.600 0.585 0.595 282,5000.595
06/01/2023 0.575 0.590 0.575 0.580 7000.580
05/01/2023 0.580 0.580 0.570 0.570 101,7000.570
04/01/2023 0.585 0.585 0.575 0.580 24,3000.580
03/01/2023 0.580 0.590 0.580 0.590 5000.590
30/12/2022 0.585 0.595 0.580 0.590 69,2000.590
29/12/2022 0.600 0.600 0.580 0.585 72,5000.585
28/12/2022 0.595 0.595 0.585 0.585 13,6000.585
27/12/2022 0.595 0.600 0.590 0.600 71,0000.600
23/12/2022 0.600 0.600 0.600 0.600 3,1000.600
22/12/2022 0.595 0.600 0.585 0.585 44,7000.585
21/12/2022 0.600 0.600 0.585 0.590 22,9000.590
20/12/2022 - - - - 0-
19/12/2022 0.585 0.605 0.585 0.600 86,3000.600
16/12/2022 0.590 0.595 0.590 0.590 20,6000.590
15/12/2022 0.590 0.600 0.590 0.595 54,6000.595
14/12/2022 0.590 0.590 0.590 0.590 2000.590
13/12/2022 0.600 0.605 0.590 0.590 60,9000.590
12/12/2022 0.615 0.615 0.600 0.600 22,3000.600
09/12/2022 0.610 0.610 0.600 0.605 5,6000.605
08/12/2022 0.610 0.610 0.605 0.610 34,1000.610
07/12/2022 0.600 0.610 0.590 0.610 108,3000.610
06/12/2022 0.600 0.605 0.590 0.600 115,3000.600
05/12/2022 0.575 0.615 0.575 0.600 446,6000.600
02/12/2022 0.570 0.575 0.565 0.570 91,1000.570
01/12/2022 0.565 0.565 0.560 0.565 127,9000.565
30/11/2022 0.570 0.570 0.565 0.570 75,8000.570
29/11/2022 0.555 0.565 0.550 0.565 61,2000.565
28/11/2022 0.545 0.555 0.545 0.555 10,8000.555
25/11/2022 0.560 0.560 0.545 0.545 20,0000.545
24/11/2022 0.560 0.565 0.550 0.555 130,8000.555
23/11/2022 0.565 0.570 0.565 0.565 34,1000.565
22/11/2022 0.565 0.570 0.560 0.565 34,7000.565
21/11/2022 0.560 0.575 0.555 0.565 328,7000.565
18/11/2022 0.565 0.565 0.555 0.560 9,7000.560
17/11/2022 0.565 0.565 0.550 0.550 8,7000.550
16/11/2022 0.565 0.565 0.555 0.560 34,3000.560
15/11/2022 0.565 0.575 0.555 0.560 172,0000.560
14/11/2022 0.565 0.565 0.550 0.565 179,3000.565
11/11/2022 0.565 0.565 0.550 0.565 253,3000.565
10/11/2022 0.560 0.565 0.550 0.560 248,2000.560
09/11/2022 0.565 0.570 0.560 0.565 136,0000.565
08/11/2022 0.560 0.565 0.550 0.565 33,2000.565
07/11/2022 0.555 0.565 0.550 0.560 73,3000.560
04/11/2022 0.550 0.560 0.550 0.555 69,1000.555
03/11/2022 0.545 0.555 0.545 0.550 45,3000.550
02/11/2022 0.540 0.565 0.535 0.555 250,9000.555
01/11/2022 0.535 0.535 0.530 0.535 37,8000.535

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