Stock InformationHistorical Price

Filter Dates:
From / / To / /

Historical price from Dec 06, 2023 to Mar 01, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(19/02/2024 to 01/03/2024)
0.770 0.785 0.730 0.740 32,329,2840.740
Previous 2 weeks
(02/02/2024 to 16/02/2024)
0.835 0.840 0.755 0.770 50,835,700 0.770
Previous 4 weeks
(05/01/2024 to 01/02/2024)
0.910 0.920 0.805 0.825 69,862,300 0.825
Daily Historical Data
01/03/2024 0.735 0.740 0.730 0.740 3,970,184 0.740
29/02/2024 0.745 0.750 0.730 0.740 5,276,000 0.740
28/02/2024 0.755 0.755 0.740 0.740 6,467,900 0.740
27/02/2024 0.765 0.765 0.750 0.755 4,208,100 0.755
26/02/2024 0.775 0.775 0.760 0.760 864,600 0.760
23/02/2024 0.775 0.780 0.770 0.770 1,815,000 0.770
22/02/2024 0.775 0.780 0.770 0.775 1,642,900 0.775
21/02/2024 0.770 0.785 0.770 0.775 3,499,800 0.775
20/02/2024 0.770 0.775 0.765 0.770 2,552,100 0.770
19/02/2024 0.770 0.775 0.765 0.770 2,032,700 0.770
16/02/2024 0.770 0.775 0.760 0.770 8,380,600 0.770
15/02/2024 0.765 0.770 0.760 0.770 2,082,500 0.770
14/02/2024 0.765 0.765 0.755 0.765 3,627,300 0.765
13/02/2024 0.770 0.775 0.765 0.770 6,360,300 0.770
09/02/2024 0.770 0.775 0.760 0.765 2,635,700 0.765
08/02/2024 0.780 0.780 0.765 0.765 5,452,400 0.765
07/02/2024 0.790 0.795 0.775 0.780 3,586,300 0.780
06/02/2024 0.780 0.790 0.770 0.785 6,956,200 0.785
05/02/2024 0.820 0.820 0.805 0.810 6,207,400 0.810
02/02/2024 0.835 0.840 0.820 0.825 5,547,000 0.825
01/02/2024 0.835 0.835 0.825 0.825 1,422,800 0.825
31/01/2024 0.840 0.845 0.830 0.835 3,428,300 0.835
30/01/2024 0.825 0.840 0.825 0.835 1,504,000 0.835
29/01/2024 0.820 0.840 0.820 0.825 4,037,700 0.825
26/01/2024 0.820 0.825 0.805 0.820 4,140,500 0.820
25/01/2024 0.855 0.855 0.815 0.820 11,167,200 0.820
24/01/2024 0.865 0.870 0.845 0.855 8,577,300 0.855
23/01/2024 0.855 0.860 0.850 0.855 1,648,900 0.855
22/01/2024 0.850 0.865 0.850 0.850 2,957,200 0.850
19/01/2024 0.855 0.860 0.840 0.850 5,252,200 0.850
18/01/2024 0.865 0.875 0.850 0.850 3,799,000 0.850
17/01/2024 0.895 0.895 0.860 0.870 5,557,000 0.870
16/01/2024 0.885 0.895 0.885 0.895 1,124,200 0.895
15/01/2024 0.895 0.900 0.885 0.895 1,618,800 0.895
12/01/2024 0.905 0.905 0.890 0.895 4,298,900 0.895
11/01/2024 0.900 0.905 0.890 0.905 2,201,800 0.905
10/01/2024 0.900 0.910 0.895 0.900 3,246,300 0.900
09/01/2024 0.905 0.915 0.900 0.900 1,344,200 0.900
08/01/2024 0.910 0.915 0.900 0.905 1,719,400 0.905
05/01/2024 0.910 0.920 0.910 0.920 816,600 0.920
04/01/2024 0.925 0.925 0.910 0.920 1,161,100 0.920
03/01/2024 0.920 0.930 0.920 0.925 796,700 0.925
02/01/2024 0.935 0.940 0.920 0.920 2,042,900 0.920
29/12/2023 0.925 0.940 0.925 0.930 1,674,300 0.930
28/12/2023 0.915 0.930 0.910 0.925 2,164,700 0.925
27/12/2023 0.905 0.920 0.905 0.910 1,320,700 0.910
26/12/2023 0.910 0.910 0.900 0.900 780,700 0.900
22/12/2023 0.900 0.910 0.885 0.910 2,524,400 0.910
21/12/2023 0.885 0.900 0.870 0.895 2,536,100 0.895
20/12/2023 0.885 0.885 0.875 0.885 1,495,200 0.885
19/12/2023 0.875 0.885 0.870 0.880 1,553,800 0.880
18/12/2023 0.885 0.885 0.865 0.880 2,562,400 0.880
15/12/2023 0.885 0.900 0.875 0.885 9,396,000 0.885
14/12/2023 0.870 0.890 0.865 0.880 3,478,400 0.880
13/12/2023 0.865 0.870 0.860 0.860 1,380,100 0.860
12/12/2023 0.860 0.865 0.855 0.860 952,000 0.860
11/12/2023 0.865 0.870 0.855 0.860 1,429,900 0.860
08/12/2023 0.850 0.870 0.850 0.865 5,167,100 0.865
07/12/2023 0.845 0.860 0.845 0.855 4,310,100 0.855
06/12/2023 0.840 0.845 0.835 0.845 1,627,200 0.845

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