Stock InformationHistorical Price

Filter Dates:
From / / To / /

Historical price from Jun 14, 2024 to Sep 09, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(27/08/2024 to 09/09/2024)		 0.710 0.740 0.690 0.725 21,516,5000.725
Previous 2 weeks
(13/08/2024 to 26/08/2024)		 0.640 0.720 0.640 0.705 24,476,400 0.705
Previous 4 weeks
(15/07/2024 to 12/08/2024)		 0.705 0.710 0.620 0.635 66,546,500 0.635
Daily Historical Data
09/09/2024 0.735 0.740 0.725 0.725 2,782,200 0.725
06/09/2024 0.720 0.740 0.720 0.740 3,666,600 0.740
05/09/2024 0.710 0.720 0.710 0.720 2,412,700 0.720
04/09/2024 0.700 0.710 0.700 0.705 1,348,700 0.705
03/09/2024 0.710 0.710 0.700 0.705 1,833,300 0.705
02/09/2024 0.695 0.710 0.695 0.710 2,728,300 0.710
30/08/2024 0.690 0.700 0.690 0.695 1,802,900 0.695
29/08/2024 0.695 0.695 0.690 0.690 1,282,400 0.690
28/08/2024 0.700 0.705 0.690 0.695 1,651,400 0.695
27/08/2024 0.710 0.715 0.695 0.700 2,008,000 0.700
26/08/2024 0.675 0.720 0.675 0.705 7,619,600 0.705
23/08/2024 0.680 0.680 0.670 0.675 2,858,300 0.675
22/08/2024 0.670 0.685 0.670 0.685 1,618,800 0.685
21/08/2024 0.670 0.680 0.670 0.675 1,156,500 0.675
20/08/2024 0.660 0.680 0.660 0.675 2,311,900 0.675
19/08/2024 0.650 0.660 0.650 0.655 1,492,400 0.655
16/08/2024 0.650 0.655 0.645 0.650 1,337,800 0.650
15/08/2024 0.655 0.660 0.645 0.645 1,205,700 0.645
14/08/2024 0.650 0.655 0.645 0.655 1,548,000 0.655
13/08/2024 0.640 0.655 0.640 0.645 3,327,400 0.645
12/08/2024 0.635 0.640 0.630 0.635 1,291,200 0.635
08/08/2024 0.630 0.640 0.630 0.635 3,060,300 0.635
07/08/2024 0.635 0.645 0.630 0.630 2,980,100 0.630
06/08/2024 0.650 0.655 0.620 0.630 8,577,700 0.630
05/08/2024 0.690 0.695 0.670 0.670 8,621,300 0.670
02/08/2024 0.690 0.695 0.690 0.695 2,592,800 0.695
01/08/2024 0.690 0.695 0.690 0.695 3,109,300 0.695
31/07/2024 0.685 0.690 0.680 0.690 3,707,100 0.690
30/07/2024 0.680 0.690 0.680 0.685 4,026,400 0.685
29/07/2024 0.680 0.685 0.675 0.680 1,680,100 0.680
26/07/2024 0.680 0.685 0.675 0.680 1,453,400 0.680
25/07/2024 0.680 0.685 0.670 0.675 5,016,200 0.675
24/07/2024 0.690 0.695 0.685 0.685 3,375,300 0.685
23/07/2024 0.690 0.695 0.685 0.690 1,682,200 0.690
22/07/2024 0.690 0.695 0.680 0.690 1,754,800 0.690
19/07/2024 0.690 0.690 0.680 0.685 4,163,200 0.685
18/07/2024 0.695 0.695 0.685 0.695 2,488,100 0.695
17/07/2024 0.700 0.700 0.695 0.700 287,600 0.700
16/07/2024 0.700 0.710 0.690 0.700 3,504,400 0.700
15/07/2024 0.705 0.710 0.695 0.705 3,175,000 0.705
12/07/2024 0.680 0.705 0.680 0.705 6,808,900 0.705
11/07/2024 0.665 0.680 0.665 0.680 4,871,200 0.680
10/07/2024 0.660 0.665 0.660 0.665 813,500 0.665
09/07/2024 0.665 0.670 0.660 0.660 2,061,300 0.660
08/07/2024 0.670 0.670 0.660 0.665 965,600 0.665
05/07/2024 0.670 0.670 0.660 0.665 964,100 0.665
04/07/2024 0.665 0.670 0.665 0.670 934,200 0.670
03/07/2024 0.665 0.670 0.660 0.665 1,813,500 0.665
02/07/2024 0.665 0.670 0.660 0.665 1,692,600 0.665
01/07/2024 0.670 0.670 0.665 0.670 1,155,600 0.670
28/06/2024 0.670 0.670 0.665 0.670 942,600 0.670
27/06/2024 0.670 0.675 0.665 0.665 3,649,000 0.665
26/06/2024 0.675 0.675 0.665 0.670 1,606,500 0.670
25/06/2024 0.670 0.675 0.665 0.675 1,546,400 0.675
24/06/2024 0.665 0.675 0.665 0.670 3,407,600 0.670
21/06/2024 0.670 0.675 0.665 0.670 5,384,600 0.670
20/06/2024 0.670 0.675 0.665 0.665 2,900,100 0.665
19/06/2024 0.665 0.670 0.660 0.670 2,338,000 0.670
18/06/2024 0.660 0.665 0.655 0.665 2,956,400 0.665
14/06/2024 0.660 0.660 0.655 0.655 990,400 0.655

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