Historical PricePrint This

Filter Dates:
From / / To / /

Historical price from Sep 05, 2022 to Nov 28, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/11/2022 to 28/11/2022)
0.565 0.575 0.545 0.555 783,8000.555
Previous 2 weeks
(01/11/2022 to 14/11/2022)
0.535 0.570 0.530 0.565 1,326,4000.565
Previous 4 weeks
(03/10/2022 to 31/10/2022)
0.590 0.595 0.500 0.525 3,921,2000.525
Daily Historical Data
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
31/10/2022 0.525 0.535 0.525 0.525 93,5000.525
28/10/2022 0.520 0.525 0.520 0.525 51,4000.525
27/10/2022 0.520 0.535 0.510 0.510 238,5000.510
26/10/2022 0.505 0.525 0.505 0.525 121,8000.525
25/10/2022 0.510 0.520 0.500 0.500 227,0000.500
21/10/2022 0.520 0.520 0.505 0.510 310,9000.510
20/10/2022 0.560 0.560 0.520 0.520 729,5000.520
19/10/2022 0.570 0.575 0.550 0.555 218,0000.555
18/10/2022 0.565 0.575 0.565 0.565 119,9000.565
17/10/2022 0.575 0.575 0.565 0.565 66,3000.565
14/10/2022 0.580 0.585 0.575 0.575 134,9000.575
13/10/2022 0.580 0.585 0.575 0.575 101,7000.575
12/10/2022 0.590 0.590 0.580 0.580 134,3000.580
11/10/2022 0.590 0.590 0.585 0.585 30,2000.585
10/10/2022 0.585 0.590 0.575 0.590 61,6000.590
07/10/2022 0.585 0.590 0.585 0.585 86,9000.585
06/10/2022 0.585 0.595 0.585 0.590 171,6000.590
05/10/2022 0.590 0.595 0.585 0.585 70,6000.585
04/10/2022 0.585 0.595 0.575 0.580 674,8000.580
03/10/2022 0.590 0.590 0.565 0.580 277,8000.580
30/09/2022 0.600 0.600 0.585 0.590 170,3000.590
29/09/2022 0.600 0.600 0.595 0.600 39,3000.600
28/09/2022 0.610 0.610 0.595 0.600 216,6000.600
27/09/2022 0.615 0.615 0.600 0.600 93,4000.600
26/09/2022 0.615 0.615 0.605 0.605 138,8000.605
23/09/2022 0.610 0.615 0.600 0.615 202,5000.615
22/09/2022 0.605 0.610 0.605 0.605 108,0000.605
21/09/2022 0.615 0.615 0.605 0.610 121,1000.610
20/09/2022 0.615 0.615 0.610 0.610 70,2000.610
19/09/2022 0.610 0.620 0.610 0.615 174,0000.615
16/09/2022 0.625 0.630 0.615 0.615 515,1000.615
15/09/2022 0.630 0.630 0.625 0.625 212,6000.625
14/09/2022 0.625 0.630 0.620 0.630 340,1000.630
13/09/2022 0.625 0.635 0.625 0.625 236,9000.625
12/09/2022 0.625 0.635 0.625 0.625 233,0000.625
09/09/2022 0.625 0.640 0.625 0.635 92,0000.635
08/09/2022 0.640 0.640 0.625 0.630 451,1000.630
07/09/2022 0.645 0.650 0.635 0.640 454,3000.640
06/09/2022 0.645 0.650 0.645 0.650 93,7000.650
05/09/2022 0.650 0.650 0.645 0.645 55,0000.645

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