Stock InformationHistorical Price

Filter Dates:
From / / To / /

Historical price from Sep 27, 2024 to Dec 20, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/12/2024 to 20/12/2024)		 0.715 0.740 0.700 0.700 23,837,7000.700
Previous 2 weeks
(25/11/2024 to 06/12/2024)		 0.710 0.730 0.700 0.715 17,170,100 0.715
Previous 4 weeks
(25/10/2024 to 22/11/2024)		 0.765 0.770 0.705 0.710 55,257,525 0.710
Daily Historical Data
20/12/2024 0.705 0.715 0.700 0.700 6,143,400 0.700
19/12/2024 0.700 0.710 0.700 0.710 1,661,400 0.710
18/12/2024 0.715 0.715 0.700 0.710 1,728,600 0.710
17/12/2024 0.710 0.715 0.705 0.715 2,006,500 0.715
16/12/2024 0.710 0.710 0.705 0.710 1,481,400 0.710
13/12/2024 0.720 0.720 0.705 0.710 2,443,500 0.710
12/12/2024 0.720 0.725 0.715 0.725 681,700 0.725
11/12/2024 0.720 0.720 0.710 0.720 1,945,400 0.720
10/12/2024 0.730 0.740 0.715 0.720 3,134,600 0.720
09/12/2024 0.715 0.725 0.710 0.725 2,611,200 0.725
06/12/2024 0.720 0.720 0.715 0.715 645,700 0.715
05/12/2024 0.725 0.725 0.715 0.720 1,254,400 0.720
04/12/2024 0.725 0.725 0.715 0.720 685,900 0.720
03/12/2024 0.720 0.730 0.715 0.725 2,057,500 0.725
02/12/2024 0.715 0.730 0.710 0.715 2,642,400 0.715
29/11/2024 0.705 0.715 0.705 0.715 1,061,400 0.715
28/11/2024 0.710 0.715 0.700 0.705 2,480,700 0.705
27/11/2024 0.715 0.715 0.705 0.705 662,100 0.705
26/11/2024 0.710 0.715 0.705 0.715 2,263,100 0.715
25/11/2024 0.710 0.720 0.705 0.710 3,416,900 0.710
22/11/2024 0.725 0.730 0.705 0.710 3,855,500 0.710
21/11/2024 0.730 0.740 0.720 0.725 1,343,500 0.725
20/11/2024 0.735 0.740 0.730 0.735 932,700 0.735
19/11/2024 0.735 0.750 0.735 0.735 2,565,525 0.735
18/11/2024 0.725 0.750 0.725 0.735 3,203,200 0.735
15/11/2024 0.720 0.730 0.710 0.725 2,409,100 0.725
14/11/2024 0.720 0.720 0.710 0.720 1,587,800 0.720
13/11/2024 0.725 0.725 0.720 0.720 687,200 0.720
12/11/2024 0.725 0.730 0.720 0.730 2,197,500 0.730
11/11/2024 0.730 0.730 0.720 0.720 1,247,300 0.720
08/11/2024 0.730 0.735 0.720 0.730 3,259,900 0.730
07/11/2024 0.745 0.745 0.720 0.725 5,729,500 0.725
06/11/2024 0.765 0.770 0.740 0.750 2,876,400 0.750
05/11/2024 0.760 0.770 0.755 0.760 3,012,300 0.760
04/11/2024 0.755 0.765 0.755 0.760 1,762,400 0.760
01/11/2024 0.750 0.755 0.745 0.755 3,252,600 0.755
30/10/2024 0.755 0.760 0.750 0.755 3,731,000 0.755
29/10/2024 0.755 0.765 0.755 0.760 2,422,300 0.760
28/10/2024 0.760 0.760 0.750 0.755 991,900 0.755
25/10/2024 0.765 0.770 0.750 0.760 8,189,900 0.760
24/10/2024 0.780 0.780 0.760 0.770 6,458,200 0.770
23/10/2024 0.785 0.790 0.775 0.775 4,034,800 0.775
22/10/2024 0.790 0.790 0.780 0.785 2,975,800 0.785
21/10/2024 0.800 0.800 0.785 0.785 5,083,400 0.785
18/10/2024 0.785 0.800 0.780 0.800 3,231,000 0.800
17/10/2024 0.780 0.790 0.780 0.785 4,044,000 0.785
16/10/2024 0.785 0.795 0.775 0.780 4,555,900 0.780
15/10/2024 0.795 0.795 0.780 0.785 3,889,400 0.785
14/10/2024 0.795 0.800 0.785 0.795 4,388,800 0.795
11/10/2024 0.795 0.810 0.795 0.800 2,809,900 0.800
10/10/2024 0.820 0.820 0.790 0.795 6,866,700 0.795
09/10/2024 0.825 0.835 0.810 0.820 5,874,800 0.820
08/10/2024 0.860 0.865 0.820 0.820 10,198,600 0.820
07/10/2024 0.875 0.875 0.855 0.860 4,222,900 0.860
04/10/2024 0.880 0.880 0.860 0.870 4,313,100 0.870
03/10/2024 0.885 0.885 0.865 0.885 6,356,700 0.885
02/10/2024 0.840 0.885 0.840 0.880 13,470,000 0.880
01/10/2024 0.850 0.850 0.825 0.835 6,657,800 0.835
30/09/2024 0.855 0.880 0.845 0.855 15,953,300 0.855
27/09/2024 0.780 0.855 0.780 0.855 26,544,000 0.855

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include:
  • Distribution-In-Specie
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Unit Split / Unit Consolidation
BACK TO TOP