Stock InformationHistorical Price

Filter Dates:
From / / To / /

Historical price from Aug 23, 2024 to Nov 15, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/11/2024 to 15/11/2024)		 0.755 0.770 0.710 0.725 24,769,4000.725
Previous 2 weeks
(18/10/2024 to 01/11/2024)		 0.785 0.800 0.745 0.755 40,370,900 0.755
Previous 4 weeks
(20/09/2024 to 17/10/2024)		 0.760 0.885 0.725 0.785 149,931,400 0.785
Daily Historical Data
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
23/10/2024 0.785 0.790 0.775 0.775 4,034,800 0.775
22/10/2024 0.790 0.790 0.780 0.785 2,975,800 0.785
21/10/2024 0.800 0.800 0.785 0.785 5,083,400 0.785
18/10/2024 0.785 0.800 0.780 0.800 3,231,000 0.800
17/10/2024 0.780 0.790 0.780 0.785 4,044,000 0.785
16/10/2024 0.785 0.795 0.775 0.780 4,555,900 0.780
15/10/2024 0.795 0.795 0.780 0.785 3,889,400 0.785
14/10/2024 0.795 0.800 0.785 0.795 4,388,800 0.795
11/10/2024 0.795 0.810 0.795 0.800 2,809,900 0.800
10/10/2024 0.820 0.820 0.790 0.795 6,866,700 0.795
09/10/2024 0.825 0.835 0.810 0.820 5,874,800 0.820
08/10/2024 0.860 0.865 0.820 0.820 10,198,600 0.820
07/10/2024 0.875 0.875 0.855 0.860 4,222,900 0.860
04/10/2024 0.880 0.880 0.860 0.870 4,313,100 0.870
03/10/2024 0.885 0.885 0.865 0.885 6,356,700 0.885
02/10/2024 0.840 0.885 0.840 0.880 13,470,000 0.880
01/10/2024 0.850 0.850 0.825 0.835 6,657,800 0.835
30/09/2024 0.855 0.880 0.845 0.855 15,953,300 0.855
27/09/2024 0.780 0.855 0.780 0.855 26,544,000 0.855
26/09/2024 0.760 0.780 0.760 0.775 7,061,100 0.775
25/09/2024 0.750 0.775 0.750 0.760 7,993,200 0.760
24/09/2024 0.735 0.755 0.730 0.745 4,048,000 0.745
23/09/2024 0.750 0.750 0.725 0.735 4,655,400 0.735
20/09/2024 0.760 0.760 0.740 0.750 6,027,800 0.750
19/09/2024 0.750 0.760 0.745 0.760 3,022,000 0.760
18/09/2024 0.745 0.750 0.740 0.745 2,826,400 0.745
17/09/2024 0.730 0.745 0.730 0.745 3,005,900 0.745
16/09/2024 0.730 0.730 0.720 0.730 2,270,400 0.730
13/09/2024 0.720 0.730 0.720 0.725 1,563,500 0.725
12/09/2024 0.730 0.730 0.720 0.720 1,190,700 0.720
11/09/2024 0.730 0.735 0.720 0.730 3,078,200 0.730
10/09/2024 0.730 0.730 0.725 0.730 904,800 0.730
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

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