Filter Dates:
From / / To / /

Historical price from May 25, 2022 to Aug 18, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/08/2022 to 18/08/2022)
0.600 0.640 0.575 0.640 21,956,4000.640
Previous 2 weeks
(22/07/2022 to 04/08/2022)
0.585 0.640 0.550 0.600 49,230,2000.600
Previous 4 weeks
(23/06/2022 to 21/07/2022)
0.515 0.605 0.500 0.585 35,960,5000.585
Daily Historical Data
18/08/2022 0.615 0.640 0.615 0.640 5,996,6000.640
17/08/2022 0.610 0.620 0.600 0.615 2,593,9000.615
16/08/2022 0.615 0.615 0.600 0.610 489,7000.610
15/08/2022 0.610 0.615 0.605 0.615 1,042,5000.615
12/08/2022 0.585 0.620 0.585 0.610 4,114,3000.610
11/08/2022 0.585 0.600 0.575 0.590 2,427,3000.590
10/08/2022 0.590 0.590 0.575 0.585 1,031,9000.585
09/08/2022 0.595 0.595 0.585 0.590 295,1000.590
08/08/2022 0.585 0.590 0.575 0.590 710,7000.590
05/08/2022 0.600 0.610 0.580 0.585 3,254,4000.585
04/08/2022 0.605 0.610 0.595 0.600 540,3000.600
03/08/2022 0.595 0.605 0.595 0.600 412,9000.600
02/08/2022 0.620 0.630 0.595 0.605 3,199,5000.605
01/08/2022 0.585 0.625 0.580 0.620 6,962,2000.620
29/07/2022 0.575 0.595 0.550 0.590 7,953,5000.590
28/07/2022 0.585 0.595 0.580 0.590 1,544,0000.590
27/07/2022 0.585 0.595 0.580 0.585 1,681,3000.585
26/07/2022 0.585 0.590 0.575 0.585 1,742,3000.585
25/07/2022 0.580 0.595 0.580 0.585 1,897,7000.585
22/07/2022 0.585 0.585 0.575 0.575 1,340,1000.575
21/07/2022 0.585 0.595 0.575 0.585 1,650,6000.585
20/07/2022 0.595 0.605 0.580 0.590 3,133,5000.590
19/07/2022 0.580 0.600 0.575 0.595 3,986,0000.595
18/07/2022 0.590 0.590 0.575 0.580 1,620,6000.580
15/07/2022 0.570 0.595 0.565 0.590 8,482,9000.590
14/07/2022 0.560 0.570 0.555 0.565 1,781,1000.565
13/07/2022 0.560 0.560 0.545 0.560 2,004,1000.560
12/07/2022 0.530 0.560 0.525 0.560 3,801,0000.560
08/07/2022 0.535 0.540 0.525 0.535 884,3000.535
07/07/2022 0.515 0.540 0.500 0.535 2,325,4000.535
06/07/2022 0.525 0.530 0.520 0.520 273,5000.520
05/07/2022 0.525 0.530 0.525 0.525 342,5000.525
04/07/2022 0.530 0.535 0.525 0.530 654,4000.530
01/07/2022 0.530 0.530 0.520 0.530 283,2000.530
30/06/2022 0.520 0.530 0.520 0.530 586,5000.530
29/06/2022 0.525 0.530 0.525 0.525 178,1000.525
28/06/2022 0.525 0.530 0.525 0.530 384,4000.530
27/06/2022 0.535 0.535 0.525 0.530 447,1000.530
24/06/2022 0.520 0.535 0.520 0.535 1,596,0000.535
23/06/2022 0.515 0.525 0.515 0.525 1,545,3000.525
22/06/2022 0.520 0.520 0.520 0.520 386,6000.520
21/06/2022 0.520 0.525 0.520 0.525 845,1000.525
20/06/2022 0.515 0.520 0.510 0.520 1,398,8000.520
17/06/2022 0.510 0.515 0.510 0.515 1,402,4000.515
16/06/2022 0.505 0.510 0.500 0.510 1,822,5000.510
15/06/2022 0.495 0.505 0.495 0.505 1,082,8000.505
14/06/2022 0.495 0.500 0.495 0.495 548,0000.495
13/06/2022 0.505 0.505 0.495 0.495 6,069,4000.495
10/06/2022 0.505 0.510 0.500 0.510 637,5000.510
09/06/2022 0.510 0.515 0.495 0.510 1,817,7000.510
08/06/2022 0.510 0.515 0.510 0.510 2,369,1000.510
07/06/2022 0.505 0.525 0.505 0.515 3,671,5000.515
03/06/2022 0.505 0.510 0.505 0.505 2,710,9000.505
02/06/2022 0.515 0.515 0.510 0.510 2,241,3000.510
01/06/2022 0.510 0.520 0.505 0.515 3,957,7000.515
31/05/2022 0.530 0.530 0.510 0.510 1,722,6000.510
30/05/2022 0.535 0.535 0.500 0.530 9,717,3000.530
27/05/2022 0.535 0.535 0.525 0.530 1,146,2000.530
26/05/2022 0.535 0.540 0.520 0.535 4,382,4000.535
25/05/2022 0.520 0.535 0.520 0.535 8,436,2000.535

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation