Historical Price
Historical price from Feb 11, 2021 to May 07, 2021

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(26/04/2021 to 07/05/2021)
0.515 0.530 0.515 0.520 4,510,3000.520
Previous 2 weeks
(12/04/2021 to 23/04/2021)
0.530 0.535 0.510 0.510 3,228,2000.510
Previous 4 weeks
(12/03/2021 to 09/04/2021)
0.505 0.560 0.505 0.525 9,855,8000.525
Daily Historical Data
07/05/2021 0.515 0.520 0.515 0.520 441,6000.520
06/05/2021 0.520 0.525 0.515 0.515 358,5000.515
05/05/2021 0.520 0.525 0.515 0.520 826,7000.520
04/05/2021 0.525 0.530 0.525 0.525 175,6000.525
03/05/2021 0.530 0.530 0.520 0.525 258,0000.525
30/04/2021 0.530 0.530 0.520 0.525 606,3000.525
29/04/2021 0.525 0.530 0.525 0.525 603,1000.525
28/04/2021 0.515 0.530 0.515 0.520 709,5000.520
27/04/2021 0.520 0.520 0.515 0.515 90,8000.515
26/04/2021 0.515 0.520 0.515 0.520 440,2000.520
23/04/2021 0.515 0.515 0.510 0.510 39,3000.510
22/04/2021 0.515 0.515 0.515 0.515 14,5000.515
21/04/2021 0.515 0.515 0.510 0.510 56,7000.510
20/04/2021 0.515 0.520 0.515 0.520 365,7000.520
19/04/2021 0.515 0.515 0.510 0.510 249,9000.510
16/04/2021 0.515 0.520 0.510 0.510 390,3000.510
15/04/2021 0.520 0.520 0.515 0.515 470,4000.515
14/04/2021 0.525 0.525 0.515 0.520 755,1000.520
13/04/2021 0.525 0.530 0.520 0.520 278,2000.520
12/04/2021 0.530 0.535 0.520 0.525 608,1000.525
09/04/2021 0.530 0.535 0.525 0.525 184,8000.525
08/04/2021 0.530 0.540 0.525 0.530 511,0000.530
07/04/2021 0.540 0.545 0.530 0.530 545,7000.530
06/04/2021 0.530 0.540 0.530 0.535 430,2000.535
05/04/2021 0.525 0.530 0.520 0.525 1,211,5000.525
01/04/2021 0.520 0.530 0.515 0.520 987,2000.520
31/03/2021 0.535 0.540 0.520 0.520 629,3000.520
30/03/2021 0.540 0.545 0.535 0.540 567,2000.540
29/03/2021 0.540 0.550 0.530 0.550 551,5000.550
26/03/2021 0.545 0.550 0.540 0.540 243,7000.540
25/03/2021 0.545 0.550 0.535 0.550 225,7000.550
24/03/2021 0.550 0.555 0.545 0.545 474,4000.545
23/03/2021 0.550 0.560 0.535 0.540 328,1000.540
22/03/2021 0.535 0.555 0.535 0.555 506,1000.555
19/03/2021 0.530 0.540 0.530 0.540 294,6000.540
18/03/2021 0.520 0.545 0.520 0.530 713,9000.530
17/03/2021 0.520 0.525 0.515 0.525 247,0000.525
16/03/2021 0.515 0.530 0.515 0.520 552,4000.520
15/03/2021 0.505 0.520 0.505 0.515 350,7000.515
12/03/2021 0.505 0.510 0.505 0.505 300,8000.505
11/03/2021 0.500 0.510 0.500 0.510 501,7000.510
10/03/2021 0.500 0.500 0.495 0.500 247,1000.500
09/03/2021 0.495 0.500 0.495 0.500 69,8000.500
08/03/2021 0.490 0.500 0.490 0.495 228,0000.495
05/03/2021 0.495 0.495 0.490 0.490 95,3000.490
04/03/2021 0.500 0.500 0.495 0.495 123,0000.495
03/03/2021 0.500 0.500 0.500 0.500 5,2000.500
02/03/2021 0.510 0.515 0.500 0.505 242,0000.505
01/03/2021 0.495 0.510 0.485 0.510 219,9000.510
26/02/2021 0.485 0.490 0.480 0.490 180,4000.490
25/02/2021 0.485 0.505 0.485 0.485 568,5000.485
24/02/2021 0.500 0.500 0.475 0.490 202,7000.490
23/02/2021 0.480 0.500 0.480 0.500 199,8000.500
22/02/2021 0.495 0.495 0.480 0.480 220,0000.480
19/02/2021 0.500 0.500 0.490 0.490 9,2000.490
18/02/2021 0.505 0.505 0.495 0.495 101,2000.495
17/02/2021 0.505 0.510 0.505 0.505 37,0000.505
16/02/2021 0.490 0.500 0.490 0.495 285,4000.495
15/02/2021 0.490 0.490 0.490 0.490 51,0000.490
11/02/2021 0.480 0.480 0.480 0.480 10,2000.480

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