Stock InformationHistorical Price

Filter Dates:
From / / To / /

Historical price from Mar 22, 2024 to Jun 20, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/06/2024 to 20/06/2024)
0.670 0.675 0.655 0.665 26,414,7000.665
Previous 2 weeks
(23/05/2024 to 05/06/2024)
0.685 0.685 0.660 0.665 35,480,700 0.665
Previous 4 weeks
(23/04/2024 to 21/05/2024)
0.690 0.705 0.660 0.690 85,816,400 0.690
Daily Historical Data
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
13/06/2024 0.665 0.665 0.655 0.660 2,661,900 0.660
12/06/2024 0.655 0.670 0.655 0.660 3,479,100 0.660
11/06/2024 0.665 0.665 0.655 0.655 3,764,400 0.655
10/06/2024 0.665 0.670 0.660 0.660 4,436,000 0.660
07/06/2024 0.665 0.670 0.665 0.665 1,588,900 0.665
06/06/2024 0.670 0.670 0.665 0.665 1,299,500 0.665
05/06/2024 0.670 0.675 0.665 0.665 5,167,100 0.665
04/06/2024 0.670 0.675 0.665 0.670 3,808,700 0.670
03/06/2024 0.670 0.670 0.665 0.665 1,135,000 0.665
31/05/2024 0.665 0.670 0.660 0.670 5,313,000 0.670
30/05/2024 0.670 0.675 0.665 0.670 2,414,900 0.670
29/05/2024 0.670 0.675 0.665 0.670 3,892,800 0.670
28/05/2024 0.675 0.680 0.665 0.665 4,635,500 0.665
27/05/2024 0.675 0.680 0.670 0.670 1,533,000 0.670
24/05/2024 0.675 0.680 0.670 0.675 4,331,900 0.675
23/05/2024 0.685 0.685 0.675 0.680 3,248,800 0.680
21/05/2024 0.685 0.690 0.680 0.690 3,586,100 0.690
20/05/2024 0.685 0.690 0.685 0.690 3,080,700 0.690
17/05/2024 0.680 0.685 0.675 0.685 4,090,600 0.685
16/05/2024 0.680 0.685 0.675 0.680 6,719,800 0.680
15/05/2024 0.675 0.685 0.670 0.675 5,657,600 0.675
14/05/2024 0.675 0.680 0.675 0.680 1,449,100 0.680
13/05/2024 0.680 0.685 0.675 0.680 1,940,400 0.680
10/05/2024 0.675 0.685 0.675 0.685 4,895,900 0.685
09/05/2024 0.680 0.680 0.670 0.670 2,922,800 0.670
08/05/2024 0.685 0.685 0.670 0.680 4,025,900 0.680
07/05/2024 0.685 0.690 0.680 0.680 1,893,900 0.680
06/05/2024 0.670 0.690 0.670 0.685 5,258,300 0.685
03/05/2024 0.670 0.670 0.665 0.670 2,081,800 0.670
02/05/2024 0.670 0.670 0.660 0.670 3,011,200 0.670
30/04/2024 0.665 0.675 0.660 0.665 5,158,400 0.665
29/04/2024 0.665 0.670 0.660 0.670 5,889,900 0.670
26/04/2024 0.670 0.675 0.660 0.670 8,536,300 0.670
25/04/2024 0.675 0.680 0.670 0.670 5,673,100 0.670
24/04/2024 0.695 0.705 0.675 0.680 7,567,600 0.680
23/04/2024 0.690 0.700 0.680 0.695 2,377,000 0.695
22/04/2024 0.680 0.695 0.680 0.680 2,962,800 0.680
19/04/2024 0.700 0.705 0.670 0.680 4,684,700 0.680
18/04/2024 0.705 0.710 0.700 0.700 3,642,600 0.700
17/04/2024 0.730 0.730 0.700 0.700 6,109,600 0.700
16/04/2024 0.735 0.735 0.720 0.725 5,583,600 0.725
15/04/2024 0.750 0.755 0.735 0.735 3,288,600 0.735
12/04/2024 0.750 0.755 0.750 0.750 393,700 0.750
11/04/2024 0.755 0.760 0.750 0.755 1,326,100 0.755
09/04/2024 0.745 0.765 0.745 0.760 3,659,800 0.760
08/04/2024 0.750 0.750 0.745 0.750 660,200 0.750
05/04/2024 0.745 0.750 0.740 0.750 1,650,500 0.750
04/04/2024 0.740 0.755 0.740 0.750 2,622,100 0.750
03/04/2024 0.745 0.750 0.740 0.745 632,700 0.745
02/04/2024 0.740 0.745 0.740 0.745 946,600 0.745
01/04/2024 0.735 0.745 0.735 0.740 1,688,200 0.740
28/03/2024 0.735 0.740 0.730 0.735 2,987,600 0.735
27/03/2024 0.735 0.740 0.730 0.735 2,293,900 0.735
26/03/2024 0.735 0.740 0.730 0.730 2,233,400 0.730
25/03/2024 0.735 0.745 0.735 0.735 1,342,900 0.735
22/03/2024 0.750 0.750 0.735 0.735 1,558,900 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