Historical Price
Historical price from Sep 08, 2021 to Dec 01, 2021

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/11/2021 to 01/12/2021)		 0.505 0.505 0.465 0.475 2,609,6000.475
Previous 2 weeks
(03/11/2021 to 17/11/2021)		 0.510 0.535 0.500 0.505 3,347,6000.505
Previous 4 weeks
(06/10/2021 to 02/11/2021)		 0.480 0.515 0.475 0.510 11,241,6000.510
Daily Historical Data
01/12/2021 0.470 0.475 0.465 0.475 102,6000.475
30/11/2021 0.480 0.480 0.465 0.470 63,9000.470
29/11/2021 0.475 0.475 0.465 0.475 732,7000.475
26/11/2021 0.505 0.505 0.475 0.475 924,9000.475
25/11/2021 0.500 0.500 0.500 0.500 129,9000.500
24/11/2021 0.495 0.500 0.495 0.500 30,1000.500
23/11/2021 0.495 0.500 0.495 0.500 81,7000.500
22/11/2021 0.500 0.500 0.495 0.495 20,6000.495
19/11/2021 0.505 0.505 0.495 0.500 446,1000.500
18/11/2021 0.505 0.505 0.505 0.505 77,1000.505
17/11/2021 0.515 0.515 0.500 0.505 391,8000.505
16/11/2021 0.520 0.520 0.515 0.515 80,5000.515
15/11/2021 0.515 0.515 0.515 0.515 169,2000.515
12/11/2021 0.520 0.520 0.510 0.520 501,3000.520
11/11/2021 0.535 0.535 0.515 0.515 607,5000.515
10/11/2021 0.515 0.520 0.515 0.520 164,9000.520
09/11/2021 0.520 0.520 0.510 0.510 190,9000.510
08/11/2021 0.515 0.535 0.510 0.515 658,1000.515
05/11/2021 0.520 0.520 0.500 0.500 258,6000.500
03/11/2021 0.510 0.520 0.510 0.520 324,8000.520
02/11/2021 0.490 0.515 0.490 0.510 281,6000.510
01/11/2021 0.490 0.495 0.485 0.485 404,7000.485
29/10/2021 0.490 0.490 0.485 0.485 79,3000.485
28/10/2021 0.490 0.490 0.490 0.490 89,0000.490
27/10/2021 0.480 0.490 0.480 0.490 123,4000.490
26/10/2021 0.485 0.485 0.480 0.485 118,6000.485
25/10/2021 0.480 0.480 0.480 0.480 159,2000.480
22/10/2021 0.480 0.485 0.480 0.485 332,9000.485
21/10/2021 0.485 0.485 0.480 0.480 96,5000.480
20/10/2021 0.480 0.490 0.480 0.485 1,274,5000.485
19/10/2021 0.480 0.485 0.475 0.475 545,1000.475
18/10/2021 0.485 0.490 0.480 0.480 1,375,7000.480
15/10/2021 0.480 0.485 0.480 0.480 675,0000.480
14/10/2021 0.485 0.485 0.480 0.480 1,188,7000.480
13/10/2021 0.480 0.485 0.480 0.485 709,2000.485
12/10/2021 0.485 0.490 0.480 0.480 1,015,6000.480
11/10/2021 0.480 0.500 0.480 0.485 2,387,1000.485
08/10/2021 0.480 0.480 0.475 0.480 268,8000.480
07/10/2021 0.475 0.480 0.475 0.480 32,0000.480
06/10/2021 0.480 0.480 0.475 0.475 84,7000.475
05/10/2021 0.480 0.480 0.475 0.475 42,0000.475
04/10/2021 0.495 0.495 0.480 0.480 296,1000.480
01/10/2021 0.485 0.485 0.485 0.485 56,8000.485
30/09/2021 0.485 0.485 0.480 0.480 113,9000.480
29/09/2021 0.485 0.485 0.480 0.485 105,2000.485
28/09/2021 0.490 0.490 0.485 0.490 101,4000.490
27/09/2021 0.500 0.500 0.495 0.495 103,4000.495
24/09/2021 0.500 0.500 0.495 0.500 134,1000.500
23/09/2021 0.495 0.495 0.495 0.495 59,4000.495
22/09/2021 0.490 0.490 0.490 0.490 10,0000.490
21/09/2021 0.490 0.495 0.480 0.490 123,0000.490
20/09/2021 0.490 0.490 0.485 0.485 113,5000.485
17/09/2021 0.485 0.490 0.485 0.490 6,3000.490
16/09/2021 0.490 0.490 0.485 0.485 63,5000.485
15/09/2021 0.485 0.490 0.485 0.490 106,0000.490
14/09/2021 0.500 0.500 0.490 0.490 74,4000.490
13/09/2021 0.495 0.495 0.495 0.495 63,4000.495
10/09/2021 0.495 0.500 0.490 0.500 83,0000.500
09/09/2021 0.495 0.500 0.495 0.500 173,0000.500
08/09/2021 0.500 0.500 0.495 0.495 81,9000.495

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