Filter Dates:
From / / To / /

Historical price from Feb 20, 2024 to May 17, 2024
Download historical price in CSV/Excel format
 Please rotate your screen or scroll left and right if you cannot see the table.
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/05/2024 to 17/05/2024)		 0.885 0.910 0.865 0.885 12,508,3000.885
Previous 2 weeks
(19/04/2024 to 03/05/2024)		 0.935 0.945 0.860 0.880 30,834,4000.880
Previous 4 weeks
(19/03/2024 to 18/04/2024)		 0.950 1.070 0.925 0.930 43,311,9000.930
Daily Historical Data
17/05/2024 0.890 0.890 0.865 0.885 2,122,4000.885
16/05/2024 0.895 0.895 0.885 0.890 931,3000.890
15/05/2024 0.895 0.900 0.890 0.900 1,641,3000.900
14/05/2024 0.895 0.895 0.885 0.895 893,5000.895
13/05/2024 0.895 0.895 0.875 0.895 912,5000.895
10/05/2024 0.895 0.900 0.885 0.890 1,088,1000.890
09/05/2024 0.900 0.900 0.880 0.895 1,053,9000.895
08/05/2024 0.890 0.910 0.875 0.900 1,258,2000.900
07/05/2024 0.895 0.895 0.880 0.890 1,145,5000.890
06/05/2024 0.885 0.895 0.870 0.895 1,461,6000.895
03/05/2024 0.890 0.890 0.860 0.880 1,990,3000.880
02/05/2024 0.900 0.900 0.870 0.885 1,261,7000.885
30/04/2024 0.885 0.900 0.860 0.900 2,611,0000.900
29/04/2024 0.895 0.905 0.865 0.885 2,323,9000.885
26/04/2024 0.910 0.915 0.880 0.895 2,785,4000.895
25/04/2024 0.930 0.930 0.905 0.915 1,933,3000.915
24/04/2024 0.930 0.935 0.915 0.925 1,135,0000.925
23/04/2024 0.930 0.945 0.915 0.925 1,977,3000.925
22/04/2024 0.920 0.930 0.905 0.930 578,4000.930
19/04/2024 0.935 0.935 0.900 0.920 1,729,8000.920
18/04/2024 0.950 0.955 0.925 0.930 1,565,3000.930
17/04/2024 0.955 0.955 0.935 0.955 682,6000.955
16/04/2024 0.955 0.980 0.930 0.955 3,313,2000.955
15/04/2024 1.000 1.010 0.950 0.955 4,629,3000.955
12/04/2024 1.000 1.020 1.000 1.010 2,155,8001.010
09/04/2024 1.050 1.060 0.995 1.000 3,262,8001.000
08/04/2024 1.040 1.070 1.020 1.050 5,868,0001.050
05/04/2024 0.995 1.040 0.985 1.020 6,255,2001.020
04/04/2024 0.940 1.060 0.930 0.995 8,952,5000.995
03/04/2024 0.945 0.945 0.930 0.930 1,600,1000.930
02/04/2024 0.945 0.945 0.940 0.940 561,3000.940
01/04/2024 0.940 0.945 0.930 0.945 567,3000.945
29/03/2024 0.935 0.935 0.930 0.935 539,7000.935
27/03/2024 0.930 0.935 0.930 0.935 637,5000.935
26/03/2024 0.930 0.940 0.925 0.935 708,5000.935
25/03/2024 0.945 0.945 0.930 0.935 341,7000.935
22/03/2024 0.940 0.950 0.940 0.945 254,7000.945
21/03/2024 0.950 0.955 0.940 0.940 496,7000.940
20/03/2024 0.945 0.955 0.945 0.945 291,6000.945
19/03/2024 0.950 0.950 0.945 0.945 628,1000.945
18/03/2024 0.950 0.960 0.945 0.950 2,216,5000.950
15/03/2024 0.955 0.960 0.940 0.950 261,0000.950
14/03/2024 0.940 0.955 0.940 0.955 706,7000.955
13/03/2024 0.935 0.940 0.930 0.940 437,8000.940
12/03/2024 0.930 0.940 0.925 0.940 299,0000.940
11/03/2024 0.940 0.945 0.930 0.935 789,2000.935
08/03/2024 0.940 0.940 0.930 0.930 544,4000.930
07/03/2024 0.940 0.945 0.925 0.945 203,3000.945
06/03/2024 0.955 0.955 0.910 0.945 2,409,6000.945
05/03/2024 0.960 0.960 0.950 0.950 1,184,6000.950
04/03/2024 0.950 0.965 0.950 0.960 358,5000.960
01/03/2024 0.965 0.965 0.955 0.955 427,2000.955
29/02/2024 0.980 0.980 0.960 0.965 980,7000.965
28/02/2024 0.975 0.985 0.975 0.980 428,7000.980
27/02/2024 0.970 0.990 0.970 0.975 1,864,7000.975
26/02/2024 0.975 0.975 0.960 0.970 1,418,6000.970
23/02/2024 0.960 0.975 0.960 0.970 1,976,1000.970
22/02/2024 0.955 0.960 0.945 0.955 989,1000.955
21/02/2024 0.970 0.970 0.950 0.955 593,0000.955
20/02/2024 0.970 0.975 0.945 0.970 1,074,5000.970

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