Stock
Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 18, 2025 to Jun 13, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/06/2025 to 13/06/2025)
1.020 1.100 1.000 1.070 4,376,4001.070
Previous 2 weeks
(19/05/2025 to 30/05/2025)
1.040 1.050 1.000 1.010 5,120,2001.010
Previous 4 weeks
(16/04/2025 to 16/05/2025)
1.100 1.110 1.030 1.040 8,341,3001.040
Daily Historical Data
13/06/2025 1.070 1.070 1.050 1.070 315,5001.070
12/06/2025 1.080 1.080 1.070 1.070 190,3001.070
11/06/2025 1.070 1.100 1.070 1.080 390,1001.080
10/06/2025 1.040 1.070 1.040 1.070 1,445,0001.070
09/06/2025 1.040 1.040 1.030 1.040 382,6001.040
06/06/2025 1.040 1.040 1.030 1.040 138,8001.040
05/06/2025 1.030 1.040 1.020 1.040 144,9001.040
04/06/2025 1.030 1.030 1.020 1.030 109,4001.030
03/06/2025 1.020 1.040 1.020 1.030 395,1001.030
02/06/2025 1.020 1.020 1.000 1.020 864,7001.020
30/05/2025 1.030 1.030 1.010 1.010 550,4001.010
29/05/2025 1.010 1.030 1.000 1.020 522,6001.020
28/05/2025 1.030 1.030 1.000 1.010 431,6001.010
27/05/2025 1.040 1.040 1.020 1.020 639,3001.020
26/05/2025 1.040 1.050 1.030 1.050 230,4001.050
23/05/2025 1.040 1.040 1.020 1.030 745,0001.030
22/05/2025 1.040 1.050 1.040 1.050 134,5001.050
21/05/2025 1.040 1.050 1.030 1.040 567,4001.040
20/05/2025 1.040 1.050 1.030 1.040 713,6001.040
19/05/2025 1.040 1.050 1.030 1.040 585,4001.040
16/05/2025 1.040 1.050 1.030 1.040 548,5001.040
15/05/2025 1.030 1.050 1.030 1.040 522,1001.040
14/05/2025 1.040 1.050 1.030 1.040 464,0001.040
13/05/2025 1.050 1.050 1.030 1.040 652,0001.040
09/05/2025 1.040 1.050 1.030 1.040 479,6001.040
08/05/2025 1.050 1.050 1.030 1.040 801,6001.040
07/05/2025 1.050 1.060 1.040 1.050 419,2001.050
06/05/2025 1.050 1.060 1.050 1.050 115,9001.050
05/05/2025 1.050 1.060 1.050 1.050 120,3001.050
02/05/2025 1.050 1.060 1.040 1.050 502,0001.050
30/04/2025 1.060 1.060 1.050 1.050 317,2001.050
29/04/2025 1.060 1.060 1.050 1.060 90,4001.060
28/04/2025 1.050 1.070 1.030 1.060 485,5001.060
25/04/2025 1.060 1.060 1.030 1.050 648,6001.050
24/04/2025 1.100 1.110 1.090 1.100 383,7001.075
23/04/2025 1.110 1.110 1.100 1.100 281,1001.075
22/04/2025 1.100 1.110 1.090 1.110 475,7001.085
21/04/2025 1.100 1.100 1.080 1.100 298,7001.075
17/04/2025 1.090 1.100 1.070 1.100 527,5001.075
16/04/2025 1.100 1.110 1.090 1.090 207,7001.065
15/04/2025 1.090 1.100 1.080 1.100 156,7001.075
14/04/2025 1.080 1.090 1.060 1.090 315,4001.065
11/04/2025 1.050 1.100 1.040 1.070 1,035,0001.046
10/04/2025 1.080 1.100 1.020 1.060 1,216,8001.036
09/04/2025 1.030 1.050 0.995 1.050 1,429,0001.026
08/04/2025 1.000 1.040 0.995 1.040 1,920,0001.016
07/04/2025 1.050 1.050 0.990 1.000 2,279,6000.977
04/04/2025 1.110 1.110 1.090 1.090 1,417,8001.065
03/04/2025 1.150 1.160 1.110 1.120 1,444,9001.095
02/04/2025 1.150 1.160 1.140 1.140 352,6001.114
01/04/2025 1.150 1.170 1.140 1.150 365,3001.124
28/03/2025 1.160 1.170 1.150 1.150 643,5001.124
27/03/2025 1.140 1.160 1.130 1.160 598,5001.134
26/03/2025 1.150 1.150 1.130 1.140 208,7001.114
25/03/2025 1.150 1.150 1.140 1.140 115,3001.114
24/03/2025 1.160 1.160 1.140 1.150 281,0001.124
21/03/2025 1.150 1.160 1.130 1.160 697,4001.134
20/03/2025 1.140 1.160 1.140 1.160 485,8001.134
19/03/2025 1.130 1.150 1.130 1.140 628,3001.114
18/03/2025 1.120 1.140 1.120 1.120 479,0001.095

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