Historical
Price

Filter Dates:
/ / To / /

Historical price from Feb 20, 2024 to May 17, 2024



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(06/05/2024 to 17/05/2024)
0.450 0.480 0.445 0.470 261,937,3000.470
Previous 2 weeks
(19/04/2024 to 03/05/2024)
0.455 0.480 0.440 0.445 479,493,1000.445
Previous 4 weeks
(19/03/2024 to 18/04/2024)
0.490 0.515 0.435 0.455 441,017,3000.455
 
Daily Historical Data
17/05/2024 0.460 0.475 0.455 0.470 39,336,4000.470
16/05/2024 0.460 0.465 0.455 0.455 12,562,5000.455
15/05/2024 0.465 0.470 0.455 0.460 15,253,0000.460
14/05/2024 0.465 0.475 0.465 0.470 26,074,5000.470
13/05/2024 0.460 0.465 0.455 0.465 17,682,1000.465
10/05/2024 0.460 0.470 0.455 0.460 20,688,0000.460
09/05/2024 0.460 0.470 0.455 0.460 23,828,2000.460
08/05/2024 0.475 0.475 0.455 0.460 22,030,0000.460
07/05/2024 0.455 0.480 0.450 0.470 66,397,8000.470
06/05/2024 0.450 0.455 0.445 0.455 18,084,8000.455
03/05/2024 0.450 0.450 0.445 0.445 8,801,9000.445
02/05/2024 0.445 0.455 0.445 0.445 9,740,7000.445
30/04/2024 0.445 0.450 0.440 0.445 22,535,6000.445
29/04/2024 0.455 0.455 0.445 0.445 15,064,2000.445
26/04/2024 0.450 0.455 0.440 0.450 22,543,6000.450
25/04/2024 0.465 0.470 0.445 0.450 76,041,4000.450
24/04/2024 0.460 0.470 0.460 0.460 17,988,8000.460
23/04/2024 0.460 0.465 0.450 0.455 11,624,6000.455
22/04/2024 0.450 0.465 0.445 0.460 12,831,8000.460
19/04/2024 0.455 0.465 0.440 0.450 20,383,2000.450
18/04/2024 0.455 0.460 0.450 0.455 10,440,0000.455
17/04/2024 0.450 0.460 0.445 0.455 15,499,5000.455
16/04/2024 0.460 0.460 0.435 0.455 43,757,7000.455
15/04/2024 0.465 0.470 0.460 0.465 18,844,5000.465
12/04/2024 0.465 0.480 0.465 0.470 18,983,5000.470
09/04/2024 0.480 0.480 0.465 0.470 19,120,0000.470
08/04/2024 0.475 0.480 0.470 0.480 16,984,3000.480
05/04/2024 0.470 0.480 0.470 0.475 12,923,5000.475
04/04/2024 0.475 0.485 0.475 0.475 12,994,4000.475
03/04/2024 0.480 0.485 0.475 0.475 12,679,1000.475
02/04/2024 0.490 0.495 0.475 0.485 16,586,6000.485
01/04/2024 0.495 0.500 0.485 0.490 23,043,2000.490
29/03/2024 0.490 0.500 0.490 0.490 11,268,0000.490
27/03/2024 0.485 0.515 0.480 0.490 64,723,2000.490
26/03/2024 0.480 0.495 0.480 0.480 25,023,0000.480
25/03/2024 0.485 0.485 0.475 0.480 9,832,1000.480
22/03/2024 0.485 0.495 0.480 0.480 30,407,1000.480
21/03/2024 0.475 0.495 0.470 0.485 41,903,5000.485
20/03/2024 0.475 0.480 0.470 0.475 16,645,7000.475
19/03/2024 0.490 0.490 0.470 0.470 19,358,4000.470
18/03/2024 0.480 0.490 0.475 0.490 20,993,9000.490
15/03/2024 0.480 0.485 0.470 0.480 20,087,7000.480
14/03/2024 0.475 0.490 0.470 0.480 30,653,6000.480
13/03/2024 0.460 0.475 0.460 0.470 22,224,2000.470
12/03/2024 0.465 0.465 0.455 0.460 14,840,8000.460
11/03/2024 0.450 0.465 0.450 0.460 13,156,3000.460
08/03/2024 0.455 0.465 0.450 0.450 20,099,3000.450
07/03/2024 0.450 0.460 0.440 0.455 26,538,5000.455
06/03/2024 0.455 0.455 0.445 0.445 11,374,9000.445
05/03/2024 0.465 0.470 0.445 0.450 50,633,1000.450
04/03/2024 0.455 0.460 0.440 0.450 24,928,4000.450
01/03/2024 0.460 0.460 0.445 0.455 26,735,7000.455
29/02/2024 0.455 0.465 0.445 0.455 54,899,7000.455
28/02/2024 0.490 0.495 0.475 0.475 27,483,5000.475
27/02/2024 0.490 0.495 0.480 0.490 47,213,3000.490
26/02/2024 0.500 0.510 0.480 0.485 90,415,0000.485
23/02/2024 0.500 0.510 0.495 0.495 33,710,4000.495
22/02/2024 0.500 0.510 0.495 0.495 33,476,7000.495
21/02/2024 0.515 0.520 0.495 0.500 60,974,0000.500
20/02/2024 0.520 0.530 0.505 0.515 54,117,0000.515

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