Historical Price

Filter Dates:
From / /
To / /

Historical price from Sep 16, 2021 to Dec 09, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(26/11/2021 to 09/12/2021)
0.905 0.910 0.880 0.885 17,930,5000.885
Previous 2 weeks
(12/11/2021 to 25/11/2021)
0.890 0.910 0.885 0.905 20,440,2000.905
Previous 4 weeks
(14/10/2021 to 11/11/2021)
0.920 0.935 0.875 0.890 75,153,6000.890
Daily Historical Data
09/12/2021 0.885 0.890 0.885 0.885 941,4000.885
08/12/2021 0.880 0.885 0.880 0.885 1,097,7000.885
07/12/2021 0.885 0.890 0.880 0.880 1,343,7000.880
06/12/2021 0.880 0.885 0.880 0.885 1,597,6000.885
03/12/2021 0.890 0.890 0.880 0.880 1,023,8000.880
02/12/2021 0.890 0.890 0.880 0.880 2,121,0000.880
01/12/2021 0.885 0.890 0.885 0.890 955,9000.890
30/11/2021 0.895 0.900 0.890 0.890 3,503,3000.890
29/11/2021 0.895 0.900 0.890 0.895 2,374,9000.895
26/11/2021 0.905 0.910 0.895 0.895 2,971,2000.895
25/11/2021 0.900 0.910 0.900 0.905 1,445,6000.905
24/11/2021 0.895 0.905 0.895 0.905 3,040,9000.905
23/11/2021 0.890 0.900 0.890 0.890 2,843,8000.890
22/11/2021 0.895 0.900 0.885 0.885 3,609,3000.885
19/11/2021 0.890 0.895 0.885 0.895 1,760,7000.895
18/11/2021 0.885 0.890 0.885 0.890 884,1000.890
17/11/2021 0.885 0.890 0.885 0.890 2,234,2000.890
16/11/2021 0.890 0.890 0.885 0.890 2,228,4000.890
15/11/2021 0.885 0.895 0.885 0.890 1,346,5000.890
12/11/2021 0.890 0.895 0.885 0.890 1,046,7000.890
11/11/2021 0.890 0.895 0.885 0.890 933,4000.890
10/11/2021 0.900 0.900 0.885 0.890 1,658,3000.890
09/11/2021 0.895 0.900 0.890 0.895 2,519,8000.895
08/11/2021 0.890 0.895 0.885 0.895 2,596,8000.895
05/11/2021 0.905 0.910 0.890 0.895 5,057,7000.895
03/11/2021 0.890 0.910 0.885 0.910 8,563,7000.910
02/11/2021 0.890 0.890 0.885 0.890 2,598,4000.890
01/11/2021 0.900 0.905 0.895 0.900 2,359,4000.900
29/10/2021 0.890 0.900 0.885 0.900 2,195,8000.900
28/10/2021 0.890 0.890 0.885 0.890 1,050,7000.890
27/10/2021 0.885 0.890 0.885 0.890 1,747,1000.890
26/10/2021 0.885 0.890 0.880 0.885 1,577,1000.885
25/10/2021 0.885 0.885 0.880 0.885 2,045,9000.885
22/10/2021 0.890 0.895 0.885 0.885 3,329,8000.885
21/10/2021 0.895 0.900 0.895 0.895 2,653,8000.895
20/10/2021 0.895 0.900 0.895 0.900 4,697,7000.900
19/10/2021 0.880 0.890 0.875 0.890 6,372,8000.890
18/10/2021 0.905 0.905 0.880 0.885 20,006,1000.885
15/10/2021 - - - - 0-
14/10/2021 0.920 0.935 0.915 0.935 3,189,3000.935
13/10/2021 0.915 0.930 0.910 0.920 4,444,8000.920
12/10/2021 0.915 0.915 0.905 0.910 2,338,3000.910
11/10/2021 0.905 0.915 0.900 0.915 4,112,7000.915
08/10/2021 0.905 0.915 0.900 0.905 3,358,5000.905
07/10/2021 0.905 0.910 0.895 0.905 2,979,9000.905
06/10/2021 0.895 0.905 0.895 0.905 2,483,1000.905
05/10/2021 0.900 0.900 0.880 0.895 5,904,8000.895
04/10/2021 0.915 0.920 0.900 0.900 3,134,2000.900
01/10/2021 0.925 0.925 0.900 0.905 4,400,7000.905
30/09/2021 0.925 0.930 0.920 0.920 3,165,1000.920
29/09/2021 0.935 0.935 0.920 0.925 3,138,8000.925
28/09/2021 0.940 0.945 0.930 0.930 2,573,1000.930
27/09/2021 0.945 0.945 0.940 0.945 1,195,1000.945
24/09/2021 0.945 0.945 0.930 0.940 4,029,0000.940
23/09/2021 0.940 0.945 0.935 0.945 3,211,9000.945
22/09/2021 0.935 0.940 0.930 0.940 2,890,5000.940
21/09/2021 0.920 0.940 0.915 0.940 4,590,3000.940
20/09/2021 0.935 0.945 0.920 0.925 8,566,0000.925
17/09/2021 0.925 0.950 0.915 0.935 80,059,4000.935
16/09/2021 0.920 0.930 0.920 0.925 4,666,2000.925

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