Stock InformationHistorical Price

Filter Dates:
From / / To / /

Historical price from Mar 25, 2025 to Jun 20, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/06/2025 to 20/06/2025)		 0.685 0.700 0.665 0.670 21,026,6000.670
Previous 2 weeks
(26/05/2025 to 06/06/2025)		 0.680 0.700 0.670 0.685 16,845,600 0.685
Previous 4 weeks
(24/04/2025 to 23/05/2025)		 0.685 0.700 0.670 0.680 30,041,700 0.680
Daily Historical Data
20/06/2025 0.675 0.675 0.665 0.670 3,939,600 0.670
19/06/2025 0.675 0.680 0.670 0.670 2,929,000 0.670
18/06/2025 0.680 0.680 0.670 0.675 3,121,500 0.675
17/06/2025 0.680 0.685 0.670 0.685 3,000,100 0.685
16/06/2025 0.685 0.685 0.680 0.680 698,900 0.680
13/06/2025 0.695 0.695 0.685 0.685 1,311,800 0.685
12/06/2025 0.695 0.700 0.690 0.695 1,596,600 0.695
11/06/2025 0.690 0.695 0.680 0.695 2,261,800 0.695
10/06/2025 0.690 0.690 0.685 0.690 754,000 0.690
09/06/2025 0.685 0.695 0.680 0.690 1,413,300 0.690
06/06/2025 0.680 0.685 0.675 0.685 1,976,300 0.685
05/06/2025 0.680 0.685 0.670 0.680 2,977,700 0.680
04/06/2025 0.680 0.685 0.675 0.680 968,400 0.680
03/06/2025 0.685 0.690 0.675 0.685 1,520,300 0.685
02/06/2025 0.690 0.695 0.680 0.685 1,210,400 0.685
30/05/2025 0.690 0.695 0.690 0.690 1,346,800 0.690
29/05/2025 0.695 0.700 0.685 0.695 1,544,600 0.695
28/05/2025 0.685 0.695 0.685 0.695 2,642,800 0.695
27/05/2025 0.685 0.690 0.680 0.680 902,100 0.680
26/05/2025 0.680 0.690 0.675 0.690 1,756,200 0.690
23/05/2025 0.675 0.680 0.670 0.680 1,552,000 0.680
22/05/2025 0.675 0.680 0.670 0.675 738,700 0.675
21/05/2025 0.680 0.680 0.670 0.675 1,256,700 0.675
20/05/2025 0.680 0.685 0.670 0.675 2,499,700 0.675
19/05/2025 0.690 0.690 0.675 0.685 1,798,800 0.685
16/05/2025 0.685 0.695 0.680 0.685 1,255,200 0.685
15/05/2025 0.690 0.695 0.680 0.685 1,128,900 0.685
14/05/2025 0.690 0.690 0.680 0.690 753,600 0.690
13/05/2025 0.695 0.700 0.685 0.685 2,573,600 0.685
09/05/2025 0.690 0.690 0.685 0.690 406,900 0.690
08/05/2025 0.690 0.690 0.675 0.690 1,806,100 0.690
07/05/2025 0.695 0.695 0.685 0.695 1,202,800 0.695
06/05/2025 0.690 0.695 0.685 0.695 883,400 0.695
05/05/2025 0.685 0.690 0.680 0.690 979,000 0.690
02/05/2025 0.690 0.690 0.680 0.685 1,059,400 0.685
30/04/2025 0.680 0.690 0.675 0.690 1,067,000 0.690
29/04/2025 0.675 0.685 0.675 0.680 1,269,500 0.680
28/04/2025 0.680 0.680 0.670 0.675 1,434,400 0.675
25/04/2025 0.675 0.685 0.670 0.680 2,808,700 0.680
24/04/2025 0.685 0.685 0.670 0.675 3,567,300 0.675
23/04/2025 0.675 0.700 0.675 0.690 5,684,000 0.690
22/04/2025 0.655 0.675 0.655 0.665 5,479,800 0.665
21/04/2025 0.645 0.665 0.640 0.660 4,169,000 0.660
17/04/2025 0.625 0.645 0.620 0.645 7,237,500 0.645
16/04/2025 0.620 0.635 0.615 0.620 3,103,500 0.620
15/04/2025 0.600 0.625 0.600 0.625 3,870,700 0.625
14/04/2025 0.605 0.620 0.600 0.600 2,694,200 0.600
11/04/2025 0.600 0.615 0.590 0.605 4,478,700 0.605
10/04/2025 0.630 0.630 0.600 0.600 4,296,600 0.600
09/04/2025 0.625 0.625 0.560 0.575 13,927,000 0.575
08/04/2025 0.635 0.640 0.620 0.625 3,851,900 0.625
07/04/2025 0.665 0.670 0.630 0.640 10,663,500 0.640
04/04/2025 0.685 0.700 0.680 0.690 4,405,100 0.690
03/04/2025 0.695 0.700 0.685 0.690 4,139,400 0.690
02/04/2025 0.700 0.705 0.695 0.695 1,249,700 0.695
01/04/2025 0.705 0.705 0.695 0.705 1,588,600 0.705
28/03/2025 0.700 0.710 0.695 0.705 2,252,300 0.705
27/03/2025 0.700 0.700 0.695 0.700 1,077,100 0.700
26/03/2025 0.700 0.705 0.695 0.700 1,246,800 0.700
25/03/2025 0.700 0.705 0.695 0.700 2,289,100 0.700

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