Historical
Price

Filter Dates:
/ / To / /

Historical price from Mar 25, 2021 to Jun 23, 2021



Date Open High Low Close VolumeAdjusted Close a
 
Summary
Recent 2 weeks
(10/06/2021 to 23/06/2021)
0.430 0.460 0.420 0.430 94,875,5000.430
Previous 2 weeks
(25/05/2021 to 09/06/2021)
0.430 0.460 0.400 0.425 206,509,2000.425
Previous 4 weeks
(22/04/2021 to 24/05/2021)
0.475 0.485 0.400 0.425 178,419,6000.425
 
Daily Historical Data
23/06/2021 0.430 0.440 0.425 0.430 7,624,4000.430
22/06/2021 0.430 0.435 0.425 0.430 5,854,6000.430
21/06/2021 0.430 0.435 0.425 0.425 5,588,4000.425
18/06/2021 0.435 0.440 0.430 0.435 4,631,9000.435
17/06/2021 0.435 0.440 0.435 0.440 2,101,5000.440
16/06/2021 0.445 0.450 0.435 0.440 7,650,9000.440
15/06/2021 0.440 0.455 0.435 0.445 8,761,2000.445
14/06/2021 0.455 0.455 0.435 0.440 9,435,4000.440
11/06/2021 0.425 0.460 0.425 0.455 37,556,7000.455
10/06/2021 0.430 0.430 0.420 0.425 5,670,5000.425
09/06/2021 0.435 0.440 0.425 0.425 6,748,7000.425
08/06/2021 0.420 0.440 0.420 0.430 13,190,9000.430
04/06/2021 0.420 0.420 0.410 0.415 4,077,6000.415
03/06/2021 0.420 0.425 0.410 0.415 7,954,6000.415
02/06/2021 0.425 0.425 0.410 0.420 9,099,7000.420
01/06/2021 0.415 0.425 0.415 0.420 4,443,4000.420
31/05/2021 0.400 0.415 0.400 0.410 8,845,7000.410
28/05/2021 0.410 0.420 0.405 0.410 10,256,5000.410
27/05/2021 0.420 0.425 0.400 0.400 40,631,0000.400
25/05/2021 0.430 0.430 0.420 0.420 6,385,6000.420
24/05/2021 0.425 0.435 0.420 0.425 6,640,3000.425
21/05/2021 0.425 0.430 0.400 0.415 20,517,0000.415
20/05/2021 0.430 0.435 0.425 0.425 8,082,9000.425
19/05/2021 0.440 0.445 0.430 0.430 6,007,9000.430
18/05/2021 0.435 0.445 0.430 0.435 3,828,2000.435
17/05/2021 0.435 0.440 0.435 0.435 6,251,3000.435
12/05/2021 0.440 0.445 0.435 0.440 4,011,1000.440
11/05/2021 0.445 0.445 0.440 0.440 4,790,3000.440
10/05/2021 0.455 0.455 0.445 0.445 5,335,5000.445
07/05/2021 0.460 0.460 0.450 0.455 1,783,4000.455
06/05/2021 0.455 0.460 0.445 0.455 7,325,2000.455
05/05/2021 0.465 0.465 0.450 0.455 7,490,9000.455
04/05/2021 0.450 0.460 0.445 0.460 5,812,9000.460
03/05/2021 0.455 0.455 0.445 0.445 15,859,0000.445
30/04/2021 0.455 0.460 0.455 0.460 3,485,3000.460
28/04/2021 0.460 0.465 0.455 0.455 5,000,8000.455
27/04/2021 0.465 0.465 0.455 0.460 10,243,1000.460
26/04/2021 0.465 0.470 0.460 0.465 4,702,3000.465
23/04/2021 0.465 0.470 0.460 0.465 16,633,3000.465
22/04/2021 0.475 0.485 0.465 0.465 34,618,9000.465
21/04/2021 0.475 0.475 0.470 0.475 4,894,2000.475
20/04/2021 0.470 0.480 0.470 0.470 5,653,5000.470
19/04/2021 0.470 0.470 0.465 0.470 4,492,0000.470
16/04/2021 0.475 0.475 0.465 0.470 9,948,7000.470
15/04/2021 0.480 0.485 0.470 0.470 12,781,7000.470
14/04/2021 0.480 0.485 0.475 0.480 3,499,6000.480
13/04/2021 0.485 0.485 0.475 0.480 14,429,8000.480
12/04/2021 0.485 0.490 0.485 0.485 3,847,5000.485
09/04/2021 0.490 0.490 0.485 0.485 6,682,6000.485
08/04/2021 0.490 0.495 0.485 0.490 8,688,1000.490
07/04/2021 0.500 0.500 0.485 0.490 10,165,7000.490
06/04/2021 0.505 0.515 0.490 0.495 28,996,2000.495
05/04/2021 0.495 0.505 0.495 0.505 15,029,5000.505
02/04/2021 0.505 0.510 0.485 0.490 10,675,5000.490
01/04/2021 0.485 0.515 0.480 0.500 23,150,3000.500
31/03/2021 0.490 0.490 0.480 0.485 7,102,8000.485
30/03/2021 0.495 0.495 0.485 0.490 5,718,5000.490
29/03/2021 0.490 0.495 0.485 0.495 6,726,8000.495
26/03/2021 0.485 0.495 0.485 0.490 5,180,5000.490
25/03/2021 0.490 0.490 0.480 0.480 2,629,0000.480

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