Historical Price

Filter Dates:
From / /
To / /

Historical price from Mar 24, 2021 to Jun 18, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/06/2021 to 18/06/2021)
0.805 0.830 0.800 0.820 31,558,8000.820
Previous 2 weeks
(21/05/2021 to 04/06/2021)
0.775 0.810 0.760 0.800 29,054,8000.800
Previous 4 weeks
(22/04/2021 to 20/05/2021)
0.740 0.800 0.740 0.770 56,540,1000.770
Daily Historical Data
18/06/2021 0.815 0.825 0.815 0.820 4,276,0000.820
17/06/2021 0.815 0.830 0.815 0.820 5,251,2000.820
16/06/2021 0.825 0.830 0.815 0.820 2,105,2000.820
15/06/2021 0.825 0.830 0.820 0.830 1,369,0000.830
14/06/2021 0.820 0.830 0.815 0.820 2,261,7000.820
11/06/2021 0.815 0.825 0.810 0.825 3,046,8000.825
10/06/2021 0.820 0.820 0.805 0.815 3,142,8000.815
09/06/2021 0.830 0.830 0.815 0.815 3,101,1000.815
08/06/2021 0.810 0.830 0.810 0.830 4,164,6000.830
07/06/2021 0.805 0.815 0.800 0.815 2,840,4000.815
04/06/2021 0.790 0.800 0.790 0.800 2,403,3000.800
03/06/2021 0.800 0.800 0.785 0.790 3,351,4000.790
02/06/2021 0.795 0.810 0.795 0.800 3,899,3000.800
01/06/2021 0.805 0.810 0.790 0.805 3,420,2000.805
31/05/2021 0.790 0.810 0.790 0.805 5,863,8000.805
28/05/2021 0.780 0.790 0.780 0.790 1,809,3000.790
27/05/2021 0.770 0.780 0.765 0.780 5,066,8000.780
25/05/2021 0.760 0.770 0.760 0.770 885,7000.770
24/05/2021 0.760 0.765 0.760 0.760 954,5000.760
21/05/2021 0.775 0.775 0.760 0.765 1,400,5000.765
20/05/2021 0.775 0.780 0.765 0.770 2,503,5000.770
19/05/2021 0.770 0.780 0.765 0.775 1,714,6000.775
18/05/2021 0.755 0.780 0.755 0.775 3,275,0000.775
17/05/2021 0.750 0.760 0.740 0.755 2,249,6000.755
14/05/2021 0.770 0.775 0.740 0.750 7,053,7000.750
12/05/2021 0.770 0.770 0.755 0.770 2,781,4000.770
11/05/2021 0.775 0.775 0.765 0.765 1,888,8000.765
10/05/2021 0.785 0.785 0.770 0.780 2,105,0000.780
07/05/2021 0.790 0.800 0.780 0.780 1,924,7000.780
06/05/2021 0.765 0.800 0.760 0.785 8,103,3000.785
05/05/2021 0.770 0.770 0.755 0.765 3,344,6000.765
04/05/2021 0.770 0.770 0.760 0.770 725,3000.770
03/05/2021 0.775 0.775 0.760 0.775 2,165,8000.775
30/04/2021 0.775 0.775 0.770 0.775 947,6000.775
29/04/2021 0.775 0.785 0.770 0.770 1,542,0000.770
28/04/2021 0.760 0.775 0.760 0.770 5,361,4000.770
27/04/2021 0.765 0.765 0.760 0.765 954,1000.765
26/04/2021 0.750 0.765 0.750 0.765 4,915,0000.765
23/04/2021 0.745 0.750 0.740 0.750 2,106,8000.750
22/04/2021 0.740 0.745 0.740 0.745 877,9000.745
21/04/2021 0.735 0.740 0.730 0.740 1,401,4000.740
20/04/2021 0.735 0.745 0.735 0.735 3,217,5000.735
19/04/2021 0.740 0.750 0.740 0.740 1,584,8000.740
16/04/2021 0.745 0.750 0.740 0.745 2,693,3000.745
15/04/2021 0.735 0.745 0.730 0.745 3,313,3000.745
14/04/2021 0.735 0.740 0.730 0.735 1,261,5000.735
13/04/2021 0.740 0.750 0.735 0.745 2,812,0000.745
12/04/2021 0.745 0.745 0.730 0.740 3,157,8000.740
09/04/2021 0.740 0.745 0.735 0.745 3,094,9000.745
08/04/2021 0.740 0.745 0.735 0.745 5,479,1000.745
07/04/2021 0.730 0.740 0.730 0.740 1,957,2000.740
06/04/2021 0.735 0.740 0.730 0.735 2,208,4000.735
05/04/2021 0.730 0.740 0.730 0.730 3,457,4000.730
01/04/2021 0.725 0.735 0.725 0.730 2,430,5000.730
31/03/2021 0.735 0.745 0.730 0.730 2,709,5000.730
30/03/2021 0.740 0.745 0.735 0.740 1,649,9000.740
29/03/2021 0.740 0.745 0.740 0.740 1,411,8000.740
26/03/2021 0.740 0.745 0.735 0.745 1,852,2000.745
25/03/2021 0.740 0.745 0.735 0.740 717,3000.740
24/03/2021 0.730 0.740 0.730 0.740 5,863,3000.740

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