Stock InformationHistorical Price

Filter Dates:
From / / To / /

Historical price from Jan 21, 2025 to Apr 17, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/04/2025 to 17/04/2025)		 0.685 0.700 0.560 0.645 58,528,7000.645
Previous 2 weeks
(20/03/2025 to 03/04/2025)		 0.705 0.715 0.685 0.690 23,403,000 0.690
Previous 4 weeks
(20/02/2025 to 19/03/2025)		 0.680 0.730 0.650 0.700 59,831,300 0.700
Daily Historical Data
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
24/03/2025 0.705 0.710 0.695 0.695 2,598,900 0.695
21/03/2025 0.715 0.715 0.700 0.700 4,671,500 0.700
20/03/2025 0.705 0.715 0.705 0.710 2,289,600 0.710
19/03/2025 0.715 0.720 0.700 0.700 5,282,800 0.700
18/03/2025 0.725 0.725 0.710 0.720 5,877,900 0.720
17/03/2025 0.715 0.730 0.710 0.720 3,801,400 0.720
14/03/2025 0.700 0.720 0.700 0.710 3,036,900 0.710
13/03/2025 0.690 0.715 0.690 0.695 7,027,000 0.695
12/03/2025 0.655 0.690 0.655 0.685 3,134,900 0.685
11/03/2025 0.660 0.660 0.650 0.655 4,341,800 0.655
10/03/2025 0.665 0.665 0.660 0.660 1,098,000 0.660
07/03/2025 0.665 0.665 0.660 0.665 2,041,700 0.665
06/03/2025 0.660 0.665 0.660 0.665 1,574,300 0.665
05/03/2025 0.670 0.670 0.660 0.660 1,585,100 0.660
04/03/2025 0.670 0.670 0.660 0.665 1,519,100 0.665
03/03/2025 0.665 0.675 0.660 0.670 2,099,000 0.670
28/02/2025 0.670 0.675 0.665 0.665 2,390,300 0.665
27/02/2025 0.675 0.680 0.660 0.675 4,471,000 0.675
26/02/2025 0.680 0.680 0.675 0.675 906,200 0.675
25/02/2025 0.680 0.685 0.675 0.680 1,534,700 0.680
24/02/2025 0.675 0.690 0.675 0.685 2,904,600 0.685
21/02/2025 0.675 0.680 0.670 0.670 1,236,400 0.670
20/02/2025 0.680 0.685 0.670 0.670 3,968,200 0.670
19/02/2025 0.685 0.690 0.680 0.685 1,615,500 0.685
18/02/2025 0.690 0.690 0.680 0.680 2,914,000 0.680
17/02/2025 0.690 0.695 0.685 0.685 1,830,100 0.685
14/02/2025 0.695 0.700 0.685 0.685 3,097,600 0.685
13/02/2025 0.690 0.700 0.690 0.690 2,665,500 0.690
12/02/2025 0.720 0.730 0.720 0.720 2,363,400 0.720
11/02/2025 0.725 0.725 0.720 0.720 2,153,100 0.720
10/02/2025 0.730 0.730 0.720 0.720 2,215,100 0.720
07/02/2025 0.720 0.730 0.720 0.730 1,962,000 0.730
06/02/2025 0.725 0.730 0.720 0.720 2,450,300 0.720
05/02/2025 0.725 0.735 0.725 0.730 1,655,800 0.730
04/02/2025 0.735 0.735 0.720 0.725 1,773,700 0.725
03/02/2025 0.730 0.735 0.725 0.730 1,270,800 0.730
31/01/2025 0.730 0.735 0.725 0.735 1,902,300 0.735
28/01/2025 0.730 0.735 0.725 0.730 460,000 0.730
27/01/2025 0.735 0.735 0.725 0.725 1,064,300 0.725
24/01/2025 0.735 0.740 0.730 0.730 1,553,300 0.730
23/01/2025 0.730 0.740 0.730 0.740 2,055,700 0.740
22/01/2025 0.735 0.740 0.730 0.730 642,300 0.730
21/01/2025 0.735 0.740 0.730 0.735 1,115,500 0.735

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