Historical
Price

Filter Dates:
/ / To / /

Historical price from Jun 30, 2022 to Sep 26, 2022



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(12/09/2022 to 26/09/2022)
0.340 0.375 0.340 0.340 18,981,1000.340
Previous 2 weeks
(26/08/2022 to 09/09/2022)
0.390 0.390 0.335 0.345 65,907,7000.345
Previous 4 weeks
(29/07/2022 to 25/08/2022)
0.390 0.405 0.380 0.390 64,404,7000.390
 
Daily Historical Data
26/09/2022 0.350 0.350 0.340 0.340 367,2000.340
23/09/2022 0.345 0.350 0.345 0.345 802,4000.345
22/09/2022 0.350 0.355 0.345 0.345 1,775,5000.345
21/09/2022 0.365 0.365 0.350 0.350 1,447,8000.350
20/09/2022 0.365 0.375 0.360 0.360 1,852,0000.360
19/09/2022 0.355 0.375 0.350 0.360 5,151,3000.360
15/09/2022 0.355 0.355 0.350 0.350 895,8000.350
14/09/2022 0.350 0.350 0.345 0.350 1,331,0000.350
13/09/2022 0.350 0.355 0.350 0.350 1,597,8000.350
12/09/2022 0.340 0.350 0.340 0.350 3,760,3000.350
09/09/2022 0.345 0.345 0.340 0.345 1,005,3000.345
08/09/2022 0.355 0.355 0.345 0.345 1,433,7000.345
07/09/2022 0.340 0.350 0.335 0.350 4,998,1000.350
06/09/2022 0.345 0.345 0.335 0.340 3,955,4000.340
05/09/2022 0.360 0.360 0.340 0.345 11,277,5000.345
02/09/2022 0.370 0.370 0.360 0.360 4,448,0000.360
01/09/2022 0.380 0.380 0.365 0.370 13,899,6000.370
30/08/2022 0.385 0.390 0.380 0.385 1,257,3000.385
29/08/2022 0.380 0.390 0.380 0.380 2,348,4000.380
26/08/2022 0.390 0.390 0.380 0.385 2,303,3000.385
25/08/2022 0.380 0.395 0.380 0.390 8,616,4000.390
24/08/2022 0.380 0.385 0.380 0.380 2,000,0000.380
23/08/2022 0.380 0.385 0.380 0.380 2,703,5000.380
22/08/2022 0.390 0.390 0.380 0.380 3,668,6000.380
19/08/2022 0.385 0.395 0.385 0.390 6,282,3000.390
18/08/2022 0.385 0.390 0.385 0.385 847,7000.385
17/08/2022 0.390 0.390 0.385 0.385 652,6000.385
16/08/2022 0.385 0.390 0.385 0.385 1,042,6000.385
15/08/2022 0.390 0.390 0.385 0.385 3,076,7000.385
12/08/2022 0.390 0.390 0.380 0.385 4,852,5000.385
11/08/2022 0.390 0.400 0.385 0.390 5,394,3000.390
10/08/2022 0.390 0.395 0.390 0.390 850,7000.390
09/08/2022 0.400 0.400 0.390 0.390 3,290,9000.390
08/08/2022 0.400 0.405 0.395 0.395 2,356,3000.395
05/08/2022 0.395 0.405 0.390 0.400 4,816,0000.400
04/08/2022 0.390 0.395 0.390 0.390 1,556,6000.390
03/08/2022 0.385 0.390 0.385 0.390 2,048,8000.390
02/08/2022 0.395 0.395 0.385 0.385 2,350,5000.385
01/08/2022 0.395 0.400 0.390 0.395 4,866,5000.395
29/07/2022 0.390 0.400 0.390 0.390 3,131,2000.390
28/07/2022 0.390 0.395 0.385 0.385 2,134,4000.385
27/07/2022 0.385 0.395 0.380 0.385 2,114,0000.385
26/07/2022 0.385 0.390 0.380 0.385 1,566,5000.385
25/07/2022 0.390 0.390 0.380 0.385 2,920,5000.385
22/07/2022 0.385 0.395 0.385 0.390 3,839,8000.390
21/07/2022 0.380 0.390 0.380 0.385 3,321,5000.385
20/07/2022 0.380 0.390 0.380 0.380 3,460,2000.380
19/07/2022 0.385 0.385 0.380 0.380 2,468,1000.380
18/07/2022 0.385 0.390 0.380 0.385 1,685,0000.385
15/07/2022 0.385 0.390 0.380 0.380 3,666,0000.380
14/07/2022 0.385 0.390 0.380 0.385 3,297,6000.385
13/07/2022 0.390 0.390 0.380 0.385 1,670,4000.385
12/07/2022 0.400 0.400 0.385 0.385 6,857,4000.385
08/07/2022 0.400 0.410 0.395 0.400 3,642,0000.400
07/07/2022 0.400 0.400 0.390 0.400 3,724,2000.400
06/07/2022 0.420 0.425 0.400 0.400 22,917,0000.400
05/07/2022 0.410 0.410 0.395 0.405 1,090,7000.405
04/07/2022 0.395 0.410 0.390 0.405 3,992,2000.405
01/07/2022 0.395 0.395 0.390 0.395 893,3000.395
30/06/2022 0.400 0.405 0.395 0.395 1,926,1000.395

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