Historical
Price

Filter Dates:
/ / To / /

Historical price from Sep 07, 2023 to Dec 01, 2023



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(20/11/2023 to 01/12/2023)
0.500 0.515 0.435 0.450 206,495,7000.450
Previous 2 weeks
(03/11/2023 to 17/11/2023)
0.480 0.525 0.435 0.500 393,169,6000.500
Previous 4 weeks
(06/10/2023 to 02/11/2023)
0.545 0.560 0.445 0.475 702,260,2000.475
 
Daily Historical Data
01/12/2023 0.455 0.465 0.450 0.450 18,712,6000.450
30/11/2023 0.450 0.455 0.435 0.450 23,935,3000.450
29/11/2023 0.455 0.465 0.445 0.450 18,646,1000.450
28/11/2023 0.460 0.465 0.450 0.455 19,032,3000.455
27/11/2023 0.470 0.475 0.455 0.460 20,641,1000.460
24/11/2023 0.475 0.480 0.460 0.465 26,350,2000.465
23/11/2023 0.485 0.485 0.470 0.470 21,755,4000.470
22/11/2023 0.500 0.505 0.480 0.480 34,037,7000.480
21/11/2023 0.500 0.515 0.500 0.500 14,773,0000.500
20/11/2023 0.500 0.505 0.495 0.500 8,612,0000.500
17/11/2023 0.505 0.515 0.495 0.500 24,846,0000.500
16/11/2023 0.500 0.505 0.495 0.500 12,695,0000.500
15/11/2023 0.500 0.510 0.500 0.505 7,880,3000.505
14/11/2023 0.505 0.510 0.495 0.495 8,484,1000.495
10/11/2023 0.500 0.505 0.495 0.500 7,616,1000.500
09/11/2023 0.505 0.510 0.495 0.500 14,071,5000.500
08/11/2023 0.515 0.520 0.505 0.505 21,029,7000.505
07/11/2023 0.515 0.520 0.505 0.510 21,042,2000.510
06/11/2023 0.485 0.525 0.480 0.515 36,432,3000.515
03/11/2023 0.480 0.490 0.475 0.480 32,576,7000.480
02/11/2023 0.470 0.480 0.470 0.475 13,425,7000.475
01/11/2023 0.475 0.480 0.465 0.465 14,838,6000.465
31/10/2023 0.490 0.490 0.475 0.475 18,002,1000.475
30/10/2023 0.475 0.490 0.470 0.485 28,798,0000.485
27/10/2023 0.490 0.490 0.470 0.480 25,146,5000.480
26/10/2023 0.460 0.495 0.455 0.490 44,769,3000.490
25/10/2023 0.475 0.480 0.455 0.465 37,138,4000.465
24/10/2023 0.465 0.480 0.460 0.470 42,046,7000.470
23/10/2023 0.460 0.475 0.445 0.460 58,310,8000.460
20/10/2023 0.485 0.485 0.465 0.465 33,732,5000.465
19/10/2023 0.475 0.490 0.470 0.485 43,158,3000.485
18/10/2023 0.510 0.510 0.470 0.475 65,750,2000.475
17/10/2023 0.515 0.525 0.505 0.510 23,092,9000.510
16/10/2023 0.535 0.535 0.505 0.515 43,618,5000.515
13/10/2023 0.550 0.560 0.535 0.540 51,301,1000.540
12/10/2023 0.535 0.550 0.530 0.550 19,120,7000.550
11/10/2023 0.545 0.555 0.530 0.535 43,921,4000.535
10/10/2023 0.530 0.555 0.530 0.550 45,309,8000.550
09/10/2023 0.530 0.540 0.520 0.525 24,684,5000.525
06/10/2023 0.545 0.550 0.530 0.535 26,094,2000.535
05/10/2023 0.555 0.560 0.540 0.540 81,208,3000.540
04/10/2023 0.525 0.540 0.510 0.535 55,736,8000.535
03/10/2023 0.515 0.535 0.505 0.530 53,101,6000.530
02/10/2023 0.560 0.565 0.515 0.515 53,213,1000.515
29/09/2023 0.580 0.580 0.545 0.555 55,500,5000.555
27/09/2023 0.565 0.575 0.555 0.560 35,535,5000.560
26/09/2023 0.585 0.590 0.565 0.575 39,167,3000.575
25/09/2023 0.595 0.615 0.580 0.590 98,146,4000.590
22/09/2023 0.565 0.595 0.560 0.590 77,867,9000.590
21/09/2023 0.570 0.580 0.550 0.565 54,101,2000.565
20/09/2023 0.555 0.600 0.550 0.570 163,989,0000.570
19/09/2023 0.545 0.565 0.545 0.555 46,142,3000.555
18/09/2023 0.550 0.565 0.535 0.545 71,734,4000.545
15/09/2023 0.530 0.560 0.520 0.550 93,905,3000.550
14/09/2023 0.515 0.530 0.505 0.525 58,886,3000.525
13/09/2023 0.530 0.540 0.500 0.515 44,721,9000.515
12/09/2023 0.510 0.535 0.470 0.530 181,021,6000.530
11/09/2023 0.535 0.540 0.505 0.520 42,789,2000.520
08/09/2023 0.505 0.540 0.505 0.530 67,441,8000.530
07/09/2023 0.545 0.545 0.500 0.505 73,595,6000.505

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