Stock
Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 08, 2023 to Jun 01, 2023
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(19/05/2023 to 01/06/2023)		 1.010 1.100 0.990 1.020 10,102,3001.020
Previous 2 weeks
(05/05/2023 to 18/05/2023)		 1.090 1.090 0.965 1.000 9,929,6001.000
Previous 4 weeks
(05/04/2023 to 04/05/2023)		 1.960 2.170 0.980 1.090 24,497,5001.090
Daily Historical Data
01/06/2023 1.040 1.060 1.020 1.020 1,226,9001.020
31/05/2023 1.060 1.070 1.030 1.040 844,7001.040
30/05/2023 1.070 1.070 1.050 1.070 473,5001.070
29/05/2023 1.070 1.100 1.070 1.070 952,6001.070
26/05/2023 1.060 1.070 1.040 1.050 812,4001.050
25/05/2023 1.070 1.070 1.040 1.050 758,9001.050
24/05/2023 1.070 1.080 1.040 1.070 891,0001.070
23/05/2023 1.040 1.080 1.040 1.070 1,892,0001.070
22/05/2023 1.020 1.040 0.995 1.030 1,126,2001.030
19/05/2023 1.010 1.030 0.990 1.020 1,124,1001.020
18/05/2023 0.985 1.010 0.975 1.000 1,255,0001.000
17/05/2023 0.975 0.995 0.970 0.980 1,181,4000.980
16/05/2023 0.980 0.995 0.965 0.975 808,1000.975
15/05/2023 1.000 1.000 0.965 0.990 1,629,7000.990
12/05/2023 1.010 1.020 0.995 1.000 745,2001.000
11/05/2023 1.040 1.040 1.010 1.010 852,4001.010
10/05/2023 1.050 1.060 1.020 1.040 453,8001.040
09/05/2023 1.030 1.060 1.010 1.060 1,171,9001.060
08/05/2023 1.080 1.080 1.030 1.040 903,5001.040
05/05/2023 1.090 1.090 1.060 1.080 928,6001.080
04/05/2023 1.110 1.110 1.070 1.090 833,3001.090
03/05/2023 1.070 1.120 1.050 1.110 1,443,5001.110
02/05/2023 1.240 1.240 1.060 1.070 5,902,9001.070
28/04/2023 1.000 1.250 0.980 1.250 7,370,7001.250
27/04/2023 2.060 2.100 2.010 2.010 1,658,4001.005
26/04/2023 2.130 2.170 2.110 2.150 614,2001.075
25/04/2023 2.130 2.140 2.110 2.120 138,3001.060
24/04/2023 2.150 2.170 2.110 2.130 599,9001.065
21/04/2023 2.070 2.150 2.040 2.140 1,308,5001.070
20/04/2023 2.040 2.070 2.040 2.070 320,8001.035
19/04/2023 2.080 2.080 2.010 2.030 481,3001.015
18/04/2023 2.070 2.100 2.060 2.080 379,7001.040
17/04/2023 2.040 2.080 2.040 2.070 538,6001.035
14/04/2023 2.010 2.050 2.010 2.030 704,4001.015
13/04/2023 1.970 2.010 1.970 2.000 487,6001.000
12/04/2023 1.970 1.980 1.950 1.970 265,2000.985
11/04/2023 1.960 1.980 1.950 1.970 437,2000.985
10/04/2023 1.940 1.960 1.940 1.960 236,7000.980
06/04/2023 1.950 1.950 1.900 1.930 325,7000.965
05/04/2023 1.960 1.980 1.950 1.950 450,6000.975
04/04/2023 1.910 1.960 1.910 1.960 697,2000.980
03/04/2023 1.940 1.940 1.890 1.910 263,9000.955
31/03/2023 1.880 1.970 1.880 1.930 643,6000.965
30/03/2023 1.900 1.900 1.880 1.880 83,4000.940
29/03/2023 1.900 1.900 1.890 1.900 134,1000.950
28/03/2023 1.860 1.910 1.840 1.910 310,4000.955
27/03/2023 1.880 1.880 1.860 1.880 113,1000.940
24/03/2023 1.870 1.890 1.870 1.880 64,5000.940
23/03/2023 1.880 1.890 1.860 1.870 69,1000.935
22/03/2023 1.880 1.890 1.860 1.880 179,5000.940
21/03/2023 1.870 1.890 1.870 1.880 196,3000.940
20/03/2023 1.890 1.910 1.850 1.850 286,7000.925
17/03/2023 1.880 1.900 1.860 1.890 256,8000.945
16/03/2023 1.840 1.860 1.830 1.850 97,4000.925
15/03/2023 1.860 1.860 1.840 1.850 131,3000.925
14/03/2023 1.830 1.870 1.780 1.840 525,5000.920
13/03/2023 1.850 1.860 1.840 1.840 124,9000.920
10/03/2023 1.850 1.890 1.840 1.870 275,7000.935
09/03/2023 1.890 1.900 1.880 1.890 65,1000.945
08/03/2023 1.890 1.900 1.880 1.890 80,9000.945

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