Stock
Information

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 18, 2024 to Jul 15, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/07/2024 to 15/07/2024)		 0.830 0.845 0.825 0.840 1,240,0000.840
Previous 2 weeks
(18/06/2024 to 01/07/2024)		 0.860 0.865 0.825 0.830 1,535,6000.830
Previous 4 weeks
(17/05/2024 to 14/06/2024)		 0.870 0.890 0.855 0.860 3,457,3000.860
Daily Historical Data
15/07/2024 0.835 0.840 0.835 0.840 66,7000.840
12/07/2024 0.840 0.840 0.835 0.835 263,7000.835
11/07/2024 0.830 0.840 0.830 0.840 175,3000.840
10/07/2024 0.840 0.840 0.830 0.830 268,7000.830
09/07/2024 0.835 0.840 0.830 0.840 42,7000.840
08/07/2024 0.830 0.835 0.830 0.835 61,7000.835
05/07/2024 0.830 0.835 0.830 0.830 48,7000.830
04/07/2024 0.830 0.845 0.830 0.840 223,7000.840
03/07/2024 0.835 0.835 0.825 0.830 48,9000.830
02/07/2024 0.830 0.835 0.830 0.830 39,9000.830
01/07/2024 0.835 0.835 0.830 0.830 56,6000.830
28/06/2024 0.835 0.840 0.830 0.835 97,2000.835
27/06/2024 0.840 0.840 0.830 0.835 43,7000.835
26/06/2024 0.825 0.835 0.825 0.825 46,9000.825
25/06/2024 0.825 0.835 0.825 0.825 342,7000.825
24/06/2024 0.840 0.840 0.825 0.825 202,6000.825
21/06/2024 0.840 0.840 0.835 0.840 270,0000.840
20/06/2024 0.850 0.850 0.840 0.840 166,0000.840
19/06/2024 0.855 0.855 0.850 0.855 154,2000.855
18/06/2024 0.860 0.865 0.855 0.855 155,7000.855
14/06/2024 0.865 0.870 0.860 0.860 65,6000.860
13/06/2024 0.860 0.865 0.855 0.860 146,2000.860
12/06/2024 0.870 0.880 0.855 0.855 322,3000.855
11/06/2024 0.875 0.875 0.870 0.875 27,9000.875
10/06/2024 0.870 0.880 0.870 0.870 170,4000.870
07/06/2024 0.875 0.875 0.870 0.870 124,7000.870
06/06/2024 0.870 0.875 0.870 0.870 285,3000.870
05/06/2024 0.885 0.885 0.870 0.870 57,5000.870
04/06/2024 0.880 0.885 0.875 0.885 37,2000.885
03/06/2024 0.880 0.890 0.870 0.875 410,0000.875
31/05/2024 0.870 0.885 0.870 0.885 437,8000.885
30/05/2024 0.875 0.880 0.870 0.870 273,7000.870
29/05/2024 0.865 0.880 0.865 0.875 72,7000.875
28/05/2024 0.865 0.875 0.865 0.870 154,8000.870
27/05/2024 0.870 0.870 0.865 0.865 100,1000.865
24/05/2024 0.865 0.875 0.855 0.875 138,7000.875
23/05/2024 0.875 0.875 0.865 0.865 257,9000.865
21/05/2024 0.875 0.875 0.870 0.875 140,6000.875
20/05/2024 0.870 0.875 0.870 0.875 42,7000.875
17/05/2024 0.870 0.870 0.865 0.870 191,2000.870
16/05/2024 0.870 0.875 0.870 0.870 203,6000.870
15/05/2024 0.870 0.880 0.865 0.880 84,6000.880
14/05/2024 0.880 0.880 0.870 0.870 209,1000.870
13/05/2024 0.875 0.880 0.870 0.880 98,1000.880
10/05/2024 0.870 0.875 0.870 0.875 126,9000.875
09/05/2024 0.875 0.875 0.870 0.870 39,5000.870
08/05/2024 0.875 0.885 0.875 0.880 154,7000.880
07/05/2024 0.880 0.880 0.870 0.880 161,8000.880
06/05/2024 0.890 0.890 0.870 0.880 225,2000.880
03/05/2024 0.885 0.895 0.885 0.885 264,0000.885
02/05/2024 0.885 0.890 0.880 0.885 128,7000.885
30/04/2024 0.900 0.900 0.880 0.885 361,4000.885
29/04/2024 0.910 0.910 0.905 0.910 263,0000.910
26/04/2024 0.905 0.915 0.905 0.910 231,0000.910
25/04/2024 0.915 0.915 0.905 0.910 412,3000.910
24/04/2024 0.915 0.925 0.910 0.915 733,6000.915
23/04/2024 0.915 0.925 0.915 0.915 187,2000.915
22/04/2024 0.915 0.920 0.910 0.910 110,2000.910
19/04/2024 0.920 0.925 0.915 0.915 151,7000.915
18/04/2024 0.920 0.925 0.910 0.920 167,0000.920

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