Historical Price

Filter Dates:
From / /
To / /

Historical price from Feb 11, 2022 to May 20, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/05/2022 to 20/05/2022)
0.850 0.850 0.850 0.850 00.850
Previous 2 weeks
(08/04/2022 to 05/05/2022)
0.845 0.850 0.820 0.850 34,182,8000.850
Previous 4 weeks
(11/03/2022 to 07/04/2022)
0.840 0.860 0.820 0.845 38,931,2000.845
Daily Historical Data
20/05/2022 - - - - 0-
19/05/2022 - - - - 0-
18/05/2022 - - - - 0-
17/05/2022 - - - - 0-
13/05/2022 - - - - 0-
12/05/2022 - - - - 0-
11/05/2022 - - - - 0-
10/05/2022 - - - - 0-
09/05/2022 - - - - 0-
06/05/2022 - - - - 0-
05/05/2022 - - - - 0-
21/04/2022 - - - - 0-
20/04/2022 - - - - 0-
19/04/2022 0.825 0.850 0.825 0.850 15,161,2000.850
18/04/2022 0.825 0.830 0.820 0.825 4,623,6000.825
14/04/2022 0.825 0.830 0.820 0.825 2,868,1000.825
13/04/2022 0.825 0.830 0.820 0.820 2,243,6000.820
12/04/2022 0.825 0.830 0.825 0.825 1,716,8000.825
11/04/2022 0.835 0.840 0.825 0.825 3,498,7000.825
08/04/2022 0.845 0.850 0.835 0.835 4,070,8000.835
07/04/2022 0.840 0.845 0.835 0.845 3,928,6000.845
06/04/2022 0.845 0.850 0.840 0.840 669,4000.840
05/04/2022 0.845 0.850 0.840 0.845 1,697,2000.845
04/04/2022 0.845 0.850 0.840 0.840 2,874,8000.840
01/04/2022 0.850 0.850 0.845 0.845 739,2000.845
31/03/2022 0.855 0.855 0.845 0.850 1,787,4000.850
30/03/2022 0.850 0.855 0.850 0.855 1,526,7000.855
29/03/2022 0.855 0.860 0.850 0.850 1,693,2000.850
28/03/2022 0.850 0.860 0.845 0.855 2,856,9000.855
25/03/2022 0.855 0.855 0.845 0.845 3,557,2000.845
24/03/2022 0.845 0.855 0.845 0.855 1,456,7000.855
23/03/2022 0.845 0.860 0.840 0.845 3,552,7000.845
22/03/2022 0.830 0.850 0.825 0.845 4,618,2000.845
21/03/2022 - - - - 0-
18/03/2022 0.830 0.840 0.825 0.825 3,059,4000.825
17/03/2022 0.825 0.835 0.825 0.830 840,5000.830
16/03/2022 0.820 0.830 0.820 0.820 1,183,9000.820
15/03/2022 0.830 0.835 0.820 0.830 1,751,1000.830
14/03/2022 0.835 0.840 0.830 0.830 613,9000.830
11/03/2022 0.840 0.840 0.830 0.840 524,2000.840
10/03/2022 0.825 0.845 0.820 0.835 2,357,0000.835
09/03/2022 0.815 0.825 0.815 0.825 676,9000.825
08/03/2022 0.820 0.820 0.810 0.810 2,006,1000.810
07/03/2022 0.840 0.840 0.815 0.815 6,311,3000.815
04/03/2022 0.825 0.840 0.825 0.840 1,816,9000.840
03/03/2022 0.825 0.840 0.825 0.840 2,146,5000.840
02/03/2022 0.825 0.830 0.820 0.820 1,971,8000.820
01/03/2022 0.830 0.835 0.825 0.825 2,251,9000.825
28/02/2022 0.835 0.835 0.820 0.835 2,867,7000.835
25/02/2022 0.825 0.845 0.820 0.835 2,007,4000.835
24/02/2022 0.855 0.860 0.810 0.830 5,859,4000.830
23/02/2022 0.840 0.860 0.840 0.860 1,423,9000.860
22/02/2022 0.855 0.855 0.840 0.840 794,8000.840
21/02/2022 0.860 0.860 0.855 0.860 491,1000.860
18/02/2022 0.855 0.860 0.850 0.860 1,505,7000.860
17/02/2022 0.855 0.860 0.850 0.860 1,230,8000.860
16/02/2022 0.860 0.870 0.855 0.865 1,466,1000.865
15/02/2022 0.810 0.865 0.810 0.860 7,406,6000.860
14/02/2022 0.825 0.825 0.810 0.810 1,659,4000.810
11/02/2022 0.825 0.830 0.820 0.830 1,002,8000.830

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

back to top