Historical Price

Filter Dates:
From / /
To / /

Historical price from Oct 27, 2020 to Jan 20, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/01/2021 to 20/01/2021)
0.640 0.700 0.630 0.695 49,646,6000.695
Previous 2 weeks
(22/12/2020 to 06/01/2021)
0.610 0.640 0.585 0.640 28,377,0000.640
Previous 4 weeks
(24/11/2020 to 21/12/2020)
0.605 0.625 0.585 0.605 50,107,6000.601
Daily Historical Data
20/01/2021 0.685 0.700 0.680 0.695 5,909,3000.695
19/01/2021 0.680 0.685 0.675 0.680 3,334,9000.680
18/01/2021 0.675 0.680 0.670 0.680 3,176,9000.680
15/01/2021 0.670 0.680 0.665 0.675 3,753,7000.675
14/01/2021 0.670 0.670 0.655 0.665 4,121,1000.665
13/01/2021 0.660 0.670 0.660 0.670 3,421,7000.670
12/01/2021 0.665 0.670 0.660 0.660 4,995,6000.660
11/01/2021 0.650 0.665 0.650 0.660 10,098,7000.660
08/01/2021 0.635 0.650 0.630 0.650 5,748,5000.650
07/01/2021 0.640 0.645 0.630 0.635 5,086,2000.635
06/01/2021 0.610 0.640 0.610 0.640 8,989,4000.640
05/01/2021 0.595 0.605 0.595 0.595 2,197,7000.595
04/01/2021 0.595 0.600 0.595 0.600 674,4000.600
31/12/2020 0.595 0.600 0.585 0.600 2,686,6000.600
30/12/2020 0.605 0.610 0.600 0.605 4,035,7000.601
29/12/2020 0.600 0.605 0.595 0.605 1,376,8000.601
28/12/2020 0.600 0.600 0.595 0.600 2,690,5000.596
24/12/2020 0.590 0.600 0.590 0.600 3,286,7000.596
23/12/2020 - - - - 0-
22/12/2020 0.610 0.610 0.595 0.605 2,439,2000.601
21/12/2020 0.610 0.610 0.605 0.605 1,806,0000.601
18/12/2020 0.615 0.615 0.605 0.610 4,804,8000.606
17/12/2020 0.615 0.620 0.610 0.610 1,882,5000.606
16/12/2020 0.605 0.615 0.605 0.615 1,688,3000.611
15/12/2020 0.605 0.605 0.595 0.605 1,829,3000.601
14/12/2020 0.595 0.605 0.590 0.600 2,448,5000.596
11/12/2020 0.590 0.595 0.585 0.595 2,676,5000.591
10/12/2020 0.590 0.595 0.585 0.590 3,339,7000.586
09/12/2020 0.600 0.600 0.590 0.595 2,859,5000.591
08/12/2020 0.590 0.600 0.590 0.595 2,177,0000.591
07/12/2020 0.600 0.600 0.590 0.590 2,192,1000.586
04/12/2020 0.600 0.600 0.590 0.600 1,931,6000.596
03/12/2020 0.600 0.605 0.595 0.600 1,274,2000.596
02/12/2020 0.605 0.605 0.595 0.600 1,663,6000.596
01/12/2020 0.600 0.610 0.600 0.605 2,067,6000.601
30/11/2020 0.620 0.620 0.600 0.600 3,476,5000.596
27/11/2020 0.620 0.625 0.615 0.625 2,362,3000.621
26/11/2020 0.615 0.620 0.605 0.610 1,473,2000.606
25/11/2020 0.620 0.625 0.610 0.610 4,693,9000.606
24/11/2020 0.605 0.620 0.600 0.615 3,460,5000.611
23/11/2020 0.605 0.610 0.595 0.600 3,544,6000.596
20/11/2020 0.585 0.610 0.585 0.605 6,728,6000.601
19/11/2020 0.585 0.590 0.575 0.580 1,765,1000.576
18/11/2020 0.580 0.585 0.575 0.580 1,989,8000.576
17/11/2020 0.575 0.585 0.575 0.580 7,758,5000.576
16/11/2020 0.575 0.580 0.570 0.575 3,676,2000.571
13/11/2020 0.585 0.590 0.565 0.575 4,783,7000.571
12/11/2020 0.595 0.595 0.585 0.585 1,543,6000.581
11/11/2020 0.605 0.605 0.580 0.585 6,284,2000.581
10/11/2020 0.585 0.595 0.580 0.595 5,447,1000.591
09/11/2020 0.585 0.590 0.580 0.585 3,318,8000.581
06/11/2020 0.615 0.615 0.600 0.605 3,187,8000.601
05/11/2020 0.595 0.615 0.590 0.615 5,371,5000.611
04/11/2020 0.575 0.595 0.575 0.585 3,603,1000.581
03/11/2020 0.595 0.595 0.565 0.575 14,609,0000.571
02/11/2020 0.590 0.595 0.585 0.595 1,268,6000.591
30/10/2020 0.600 0.605 0.590 0.595 4,073,0000.591
29/10/2020 0.605 0.605 0.590 0.605 3,217,0000.601
28/10/2020 0.625 0.625 0.600 0.610 9,290,7000.606
27/10/2020 0.615 0.635 0.615 0.625 2,293,3000.621

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