Historical Price

Filter Dates:
From / /
To / /

Historical price from Jun 24, 2021 to Sep 17, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/09/2021 to 17/09/2021)
0.915 0.950 0.890 0.935 141,346,4000.935
Previous 2 weeks
(23/08/2021 to 03/09/2021)
0.890 0.950 0.875 0.915 69,818,1000.915
Previous 4 weeks
(23/07/2021 to 20/08/2021)
0.885 0.905 0.870 0.890 64,519,9270.890
Daily Historical Data
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
15/09/2021 0.905 0.925 0.905 0.920 8,475,0000.920
14/09/2021 0.905 0.915 0.900 0.910 4,760,0000.910
13/09/2021 0.910 0.915 0.895 0.905 6,058,6000.905
10/09/2021 0.910 0.920 0.900 0.915 10,041,9000.915
09/09/2021 0.900 0.915 0.890 0.910 8,714,2000.910
08/09/2021 0.915 0.915 0.900 0.900 5,879,7000.900
07/09/2021 0.905 0.920 0.900 0.915 7,718,5000.915
06/09/2021 0.915 0.920 0.900 0.900 4,972,9000.900
03/09/2021 0.945 0.950 0.915 0.915 15,204,3000.915
02/09/2021 0.895 0.950 0.895 0.950 27,844,4000.950
01/09/2021 0.885 0.895 0.880 0.895 5,502,2000.895
31/08/2021 0.900 0.900 0.875 0.880 9,180,2000.880
30/08/2021 0.895 0.900 0.890 0.900 3,252,7000.900
27/08/2021 0.895 0.895 0.890 0.890 1,403,0000.890
26/08/2021 0.895 0.900 0.890 0.895 1,844,5000.895
25/08/2021 0.895 0.895 0.890 0.895 1,113,3000.895
24/08/2021 0.890 0.895 0.885 0.890 2,021,5000.890
23/08/2021 0.890 0.895 0.885 0.885 2,452,0000.885
20/08/2021 0.900 0.900 0.885 0.890 2,709,7000.890
19/08/2021 0.895 0.900 0.890 0.900 4,488,0000.900
18/08/2021 0.875 0.900 0.875 0.900 4,272,4000.900
17/08/2021 0.890 0.890 0.870 0.880 3,557,4000.880
16/08/2021 0.895 0.895 0.885 0.890 1,585,6000.890
13/08/2021 0.890 0.895 0.885 0.895 2,006,0270.895
12/08/2021 0.885 0.890 0.880 0.890 2,135,6000.890
11/08/2021 0.880 0.885 0.875 0.880 1,111,3000.880
10/08/2021 0.880 0.890 0.875 0.880 3,999,8000.880
06/08/2021 0.885 0.885 0.875 0.875 2,531,7000.875
05/08/2021 0.885 0.890 0.880 0.885 1,460,7000.885
04/08/2021 0.895 0.895 0.880 0.890 3,047,0000.890
03/08/2021 0.900 0.900 0.885 0.895 2,889,8000.895
02/08/2021 0.900 0.900 0.885 0.895 1,372,9000.895
30/07/2021 0.890 0.900 0.890 0.900 3,461,3000.900
29/07/2021 0.895 0.895 0.880 0.890 3,855,9000.890
28/07/2021 0.900 0.905 0.890 0.900 4,001,6000.900
27/07/2021 0.890 0.905 0.890 0.900 5,261,2000.900
26/07/2021 0.895 0.900 0.885 0.890 4,977,2000.890
23/07/2021 0.885 0.895 0.880 0.895 5,794,8000.895
22/07/2021 0.875 0.880 0.870 0.880 4,163,6000.880
21/07/2021 0.880 0.880 0.870 0.870 2,113,6000.870
19/07/2021 0.890 0.890 0.880 0.885 2,427,9000.885
16/07/2021 0.880 0.895 0.880 0.895 2,180,7000.895
15/07/2021 0.895 0.895 0.880 0.885 990,4000.885
14/07/2021 0.895 0.895 0.875 0.895 3,321,6000.895
13/07/2021 0.885 0.900 0.885 0.895 4,945,8000.895
12/07/2021 0.880 0.885 0.880 0.885 4,036,3000.885
09/07/2021 0.870 0.880 0.870 0.880 2,030,0000.880
08/07/2021 0.880 0.880 0.865 0.870 3,819,4000.870
07/07/2021 0.870 0.880 0.870 0.880 4,565,4000.880
06/07/2021 0.875 0.880 0.865 0.875 5,742,5000.875
05/07/2021 0.880 0.885 0.865 0.875 6,787,5000.875
02/07/2021 0.850 0.875 0.845 0.875 8,914,4000.875
01/07/2021 0.835 0.850 0.835 0.845 4,334,3000.845
30/06/2021 0.830 0.840 0.830 0.835 2,105,8000.835
29/06/2021 0.840 0.840 0.825 0.830 2,757,6000.830
28/06/2021 0.835 0.850 0.835 0.840 4,571,0000.840
25/06/2021 0.830 0.835 0.825 0.835 2,945,6000.835
24/06/2021 0.820 0.830 0.815 0.830 2,021,8000.830

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