Historical Price

Filter Dates:
From / /
To / /

Historical price from Jan 22, 2021 to Apr 19, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/04/2021 to 19/04/2021)
0.735 0.750 0.730 0.740 27,562,3000.740
Previous 2 weeks
(22/03/2021 to 05/04/2021)
0.725 0.745 0.720 0.730 25,358,4000.730
Previous 4 weeks
(22/02/2021 to 19/03/2021)
0.720 0.730 0.690 0.730 56,345,3000.730
Daily Historical Data
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
23/03/2021 0.725 0.735 0.720 0.735 2,481,8000.735
22/03/2021 0.725 0.730 0.720 0.725 2,784,7000.725
19/03/2021 0.715 0.730 0.710 0.730 3,699,7000.730
18/03/2021 0.710 0.730 0.710 0.715 5,004,8000.715
17/03/2021 0.710 0.715 0.705 0.715 1,775,6000.715
16/03/2021 0.720 0.720 0.710 0.710 2,517,8000.710
15/03/2021 0.710 0.720 0.710 0.720 2,045,7000.720
12/03/2021 0.715 0.720 0.710 0.710 1,484,1000.710
11/03/2021 0.705 0.715 0.705 0.715 2,321,0000.715
10/03/2021 0.700 0.705 0.695 0.700 2,209,9000.700
09/03/2021 0.695 0.700 0.695 0.700 1,822,2000.700
08/03/2021 0.700 0.705 0.695 0.695 2,242,2000.695
05/03/2021 0.705 0.705 0.690 0.700 5,021,9000.700
04/03/2021 0.710 0.715 0.705 0.710 2,494,7000.710
03/03/2021 0.715 0.715 0.705 0.715 1,545,9000.715
02/03/2021 0.715 0.720 0.705 0.715 3,683,5000.715
01/03/2021 0.715 0.720 0.710 0.710 1,056,0000.710
26/02/2021 0.715 0.730 0.710 0.720 6,996,8000.720
25/02/2021 0.700 0.720 0.700 0.720 4,543,3000.720
24/02/2021 0.705 0.710 0.700 0.700 2,308,8000.700
23/02/2021 0.715 0.720 0.705 0.705 2,713,8000.705
22/02/2021 0.720 0.720 0.715 0.715 857,6000.715
19/02/2021 0.720 0.720 0.710 0.720 2,591,9000.720
18/02/2021 0.720 0.730 0.715 0.715 3,986,6000.715
17/02/2021 0.720 0.725 0.720 0.725 1,226,4000.725
16/02/2021 0.720 0.725 0.720 0.720 1,759,3000.720
15/02/2021 0.720 0.730 0.710 0.720 3,349,8000.720
11/02/2021 0.720 0.720 0.710 0.720 662,3000.720
10/02/2021 0.720 0.720 0.710 0.715 2,339,0390.715
09/02/2021 0.715 0.720 0.710 0.720 1,969,7000.720
08/02/2021 0.725 0.725 0.710 0.710 2,685,7000.710
05/02/2021 0.705 0.725 0.705 0.725 8,868,5000.725
04/02/2021 0.695 0.715 0.690 0.705 8,127,0000.705
03/02/2021 0.695 0.700 0.690 0.690 4,882,7000.690
02/02/2021 0.695 0.695 0.685 0.690 1,838,9000.690
01/02/2021 0.695 0.705 0.690 0.700 3,811,7000.700
29/01/2021 0.700 0.705 0.695 0.700 3,742,5000.700
28/01/2021 0.700 0.700 0.690 0.695 5,067,7000.695
27/01/2021 0.680 0.715 0.675 0.710 12,682,2000.710
26/01/2021 0.685 0.690 0.670 0.675 5,904,2000.675
25/01/2021 0.690 0.690 0.680 0.680 1,591,8000.680
22/01/2021 0.685 0.695 0.680 0.690 3,553,0000.690

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