Historical Price
Historical price from Jul 08, 2022 to Oct 03, 2022

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/09/2022 to 03/10/2022)
0.435 0.450 0.375 0.380 2,831,8000.380
Previous 2 weeks
(06/09/2022 to 19/09/2022)
0.450 0.450 0.430 0.440 1,406,4000.440
Previous 4 weeks
(08/08/2022 to 05/09/2022)
0.460 0.480 0.450 0.450 1,657,7000.450
Daily Historical Data
03/10/2022 0.380 0.385 0.375 0.380 135,2000.380
30/09/2022 0.375 0.385 0.375 0.380 112,6000.380
29/09/2022 0.385 0.385 0.380 0.385 176,6000.385
28/09/2022 0.400 0.400 0.375 0.380 964,8000.380
27/09/2022 0.405 0.405 0.400 0.400 124,0000.400
26/09/2022 0.415 0.415 0.400 0.405 524,5000.405
23/09/2022 0.430 0.430 0.410 0.425 615,3000.425
22/09/2022 0.430 0.430 0.430 0.430 117,4000.430
21/09/2022 0.440 0.440 0.430 0.430 59,3000.430
20/09/2022 0.435 0.450 0.435 0.450 2,1000.450
19/09/2022 0.440 0.440 0.430 0.440 298,2000.440
16/09/2022 0.445 0.445 0.440 0.440 90,7000.440
15/09/2022 0.445 0.445 0.440 0.445 14,0000.445
14/09/2022 0.445 0.445 0.440 0.445 40,9000.445
13/09/2022 - - - - 0-
12/09/2022 0.450 0.450 0.445 0.450 44,7000.450
09/09/2022 0.445 0.450 0.440 0.450 174,8000.450
08/09/2022 0.440 0.440 0.440 0.440 125,0000.440
07/09/2022 0.440 0.445 0.440 0.440 309,0000.440
06/09/2022 0.450 0.450 0.440 0.440 309,1000.440
05/09/2022 0.450 0.455 0.450 0.450 76,0000.450
02/09/2022 0.460 0.460 0.455 0.455 54,2000.455
01/09/2022 0.455 0.455 0.455 0.455 1,0000.455
31/08/2022 0.470 0.470 0.465 0.465 46,4000.465
30/08/2022 0.470 0.470 0.470 0.470 1000.470
29/08/2022 - - - - 0-
26/08/2022 0.465 0.470 0.465 0.470 11,0000.470
25/08/2022 0.470 0.470 0.465 0.465 25,0000.465
24/08/2022 - - - - 0-
23/08/2022 0.470 0.470 0.470 0.470 13,0000.470
22/08/2022 0.475 0.475 0.470 0.470 65,0000.470
19/08/2022 0.480 0.480 0.480 0.480 60,0000.480
18/08/2022 0.470 0.475 0.470 0.475 47,0000.475
17/08/2022 0.465 0.475 0.465 0.475 527,8000.475
16/08/2022 0.475 0.475 0.475 0.475 75,5000.475
15/08/2022 0.470 0.475 0.470 0.475 32,6000.475
12/08/2022 0.475 0.475 0.470 0.470 20,0000.470
11/08/2022 0.460 0.480 0.460 0.475 523,0000.475
10/08/2022 0.465 0.465 0.465 0.465 2,5000.465
08/08/2022 0.460 0.465 0.460 0.460 77,6000.460
05/08/2022 0.460 0.465 0.455 0.455 538,3000.455
04/08/2022 0.475 0.480 0.445 0.470 1,344,8000.470
03/08/2022 0.470 0.475 0.465 0.475 200,0000.475
02/08/2022 0.470 0.470 0.465 0.470 386,0000.470
01/08/2022 0.470 0.475 0.465 0.475 127,7000.475
29/07/2022 0.470 0.475 0.470 0.475 28,0000.475
28/07/2022 0.465 0.470 0.465 0.470 154,7000.470
27/07/2022 0.465 0.465 0.465 0.465 72,3000.465
26/07/2022 0.465 0.465 0.460 0.465 28,0000.465
25/07/2022 0.460 0.465 0.460 0.460 63,0000.460
22/07/2022 0.460 0.460 0.460 0.460 26,1000.460
21/07/2022 0.455 0.455 0.455 0.455 10,0000.455
20/07/2022 0.450 0.460 0.450 0.450 11,6000.450
19/07/2022 0.445 0.455 0.445 0.450 30,1000.450
18/07/2022 0.455 0.455 0.445 0.450 211,9000.450
15/07/2022 0.455 0.460 0.455 0.455 42,0000.455
14/07/2022 0.455 0.455 0.455 0.455 98,8000.455
13/07/2022 0.460 0.460 0.460 0.460 26,5000.460
12/07/2022 0.455 0.465 0.455 0.465 79,3000.465
08/07/2022 0.465 0.465 0.455 0.455 86,3000.455

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