Stock InformationHistorical Price
Historical price from Apr 18, 2024 to Jul 15, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (02/07/2024 to 15/07/2024) |
0.665 | 0.710 | 0.660 | 0.705 | 24,099,900 | 0.705 |
Previous 2 weeks (18/06/2024 to 01/07/2024) |
0.660 | 0.675 | 0.655 | 0.670 | 25,886,800 | 0.670 |
Previous 4 weeks (17/05/2024 to 14/06/2024) |
0.680 | 0.690 | 0.655 | 0.655 | 64,458,300 | 0.655 |
Daily Historical Data | ||||||
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 |
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 |
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