Stock InformationHistorical Price

Filter Dates:
From / / To / /

Historical price from Oct 24, 2024 to Jan 20, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/01/2025 to 20/01/2025)		 0.735 0.740 0.720 0.735 9,210,1000.735
Previous 2 weeks
(20/12/2024 to 06/01/2025)		 0.705 0.745 0.700 0.735 16,138,900 0.735
Previous 4 weeks
(22/11/2024 to 19/12/2024)		 0.725 0.740 0.700 0.710 38,719,900 0.710
Daily Historical Data
20/01/2025 0.725 0.740 0.725 0.735 1,606,900 0.735
17/01/2025 0.725 0.730 0.720 0.720 769,400 0.720
16/01/2025 0.730 0.735 0.725 0.725 1,544,700 0.725
15/01/2025 0.730 0.730 0.725 0.730 724,800 0.730
14/01/2025 0.720 0.730 0.720 0.730 1,081,900 0.730
13/01/2025 0.725 0.730 0.720 0.725 712,300 0.725
10/01/2025 0.730 0.730 0.725 0.730 566,500 0.730
09/01/2025 0.730 0.735 0.730 0.730 589,600 0.730
08/01/2025 0.725 0.735 0.725 0.735 543,400 0.735
07/01/2025 0.735 0.740 0.725 0.725 1,070,600 0.725
06/01/2025 0.740 0.745 0.735 0.735 1,495,200 0.735
03/01/2025 0.730 0.740 0.730 0.740 1,796,900 0.740
02/01/2025 0.720 0.740 0.720 0.730 1,595,300 0.730
31/12/2024 0.715 0.720 0.715 0.720 382,700 0.720
30/12/2024 0.715 0.720 0.710 0.720 782,600 0.720
27/12/2024 0.710 0.720 0.710 0.720 1,159,700 0.720
26/12/2024 0.710 0.715 0.710 0.715 528,700 0.715
24/12/2024 0.710 0.720 0.710 0.710 547,700 0.710
23/12/2024 0.710 0.715 0.705 0.710 1,706,700 0.710
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

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