Historical Price
Historical price from Nov 04, 2022 to Feb 01, 2023

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/01/2023 to 01/02/2023)		 0.365 0.395 0.365 0.385 1,058,1000.385
Previous 2 weeks
(03/01/2023 to 16/01/2023)		 0.345 0.375 0.340 0.360 982,1000.360
Previous 4 weeks
(02/12/2022 to 30/12/2022)		 0.380 0.380 0.350 0.350 1,116,9000.350
Daily Historical Data
01/02/2023 0.385 0.395 0.380 0.385 50,6000.385
31/01/2023 0.385 0.390 0.380 0.385 101,6000.385
30/01/2023 0.395 0.395 0.385 0.385 91,1000.385
27/01/2023 0.380 0.395 0.380 0.390 219,1000.390
26/01/2023 0.380 0.380 0.380 0.380 30,0000.380
25/01/2023 0.380 0.380 0.380 0.380 62,3000.380
20/01/2023 0.365 0.370 0.365 0.370 347,7000.370
19/01/2023 0.370 0.370 0.370 0.370 50,0000.370
18/01/2023 0.370 0.375 0.365 0.365 91,7000.365
17/01/2023 0.365 0.365 0.365 0.365 14,0000.365
16/01/2023 0.360 0.360 0.360 0.360 143,2000.360
13/01/2023 0.360 0.360 0.360 0.360 35,7000.360
12/01/2023 0.375 0.375 0.365 0.365 18,0000.365
11/01/2023 0.375 0.375 0.375 0.375 5,0000.375
10/01/2023 0.375 0.375 0.375 0.375 35,9000.375
09/01/2023 0.360 0.375 0.355 0.375 560,4000.375
06/01/2023 0.355 0.355 0.355 0.355 44,5000.355
05/01/2023 0.355 0.355 0.355 0.355 39,0000.355
04/01/2023 0.355 0.360 0.355 0.360 65,0000.360
03/01/2023 0.345 0.350 0.340 0.350 35,4000.350
30/12/2022 0.350 0.350 0.350 0.350 72,5000.350
29/12/2022 0.355 0.355 0.355 0.355 63,1000.355
28/12/2022 0.355 0.355 0.355 0.355 10,1000.355
27/12/2022 0.355 0.355 0.355 0.355 16,5000.355
23/12/2022 0.360 0.360 0.360 0.360 1,6000.360
22/12/2022 0.360 0.360 0.360 0.360 183,7000.360
21/12/2022 0.355 0.360 0.355 0.360 106,2000.360
20/12/2022 0.355 0.355 0.350 0.355 5,8000.355
19/12/2022 0.355 0.355 0.355 0.355 45,0000.355
16/12/2022 0.360 0.360 0.355 0.355 76,0000.355
15/12/2022 0.360 0.360 0.355 0.355 90,0000.355
14/12/2022 0.365 0.365 0.365 0.365 50,0000.365
13/12/2022 0.360 0.360 0.360 0.360 15,0000.360
12/12/2022 0.355 0.360 0.355 0.360 71,8000.360
09/12/2022 0.360 0.360 0.360 0.360 103,9000.360
08/12/2022 0.365 0.365 0.360 0.360 96,9000.360
07/12/2022 0.370 0.370 0.360 0.360 23,0000.360
06/12/2022 0.375 0.380 0.375 0.380 44,7000.380
05/12/2022 0.375 0.375 0.375 0.375 20,3000.375
02/12/2022 0.380 0.380 0.375 0.375 20,8000.375
01/12/2022 0.385 0.390 0.385 0.390 51,5000.390
30/11/2022 0.375 0.380 0.370 0.380 48,7000.380
29/11/2022 0.365 0.375 0.365 0.370 52,6000.370
28/11/2022 - - - - 0-
25/11/2022 0.375 0.375 0.375 0.375 8,0000.375
24/11/2022 0.365 0.375 0.365 0.375 66,5000.375
23/11/2022 0.370 0.375 0.365 0.375 80,0000.375
22/11/2022 0.365 0.385 0.365 0.385 56,8000.385
21/11/2022 0.375 0.375 0.375 0.375 2000.375
18/11/2022 0.375 0.375 0.375 0.375 50,0000.375
17/11/2022 0.375 0.375 0.375 0.375 50,0000.375
16/11/2022 0.375 0.385 0.375 0.375 66,1000.375
15/11/2022 0.375 0.375 0.375 0.375 74,0000.375
14/11/2022 0.385 0.385 0.375 0.380 44,0000.380
11/11/2022 0.375 0.380 0.370 0.370 109,0000.370
10/11/2022 0.370 0.370 0.360 0.360 23,9000.360
09/11/2022 0.370 0.380 0.370 0.370 205,4000.370
08/11/2022 0.365 0.370 0.355 0.355 162,7000.355
07/11/2022 - - - - 0-
04/11/2022 0.370 0.370 0.355 0.355 9,2000.355

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