Historical Price
Historical price from Dec 07, 2023 to Mar 04, 2024

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/02/2024 to 04/03/2024)
0.265 0.300 0.250 0.280 5,719,5000.280
Previous 2 weeks
(05/02/2024 to 19/02/2024)
0.285 0.285 0.250 0.270 1,703,1000.270
Previous 4 weeks
(08/01/2024 to 02/02/2024)
0.300 0.315 0.280 0.295 2,413,4000.295
Daily Historical Data
04/03/2024 0.275 0.280 0.270 0.280 472,8000.280
01/03/2024 0.285 0.285 0.280 0.280 18,8000.280
29/02/2024 0.280 0.280 0.275 0.275 12,0000.275
28/02/2024 0.300 0.300 0.295 0.300 1,611,6000.300
27/02/2024 0.300 0.300 0.300 0.300 319,0000.300
26/02/2024 0.295 0.300 0.295 0.295 890,7000.295
23/02/2024 0.295 0.295 0.295 0.295 1,404,0000.295
22/02/2024 0.285 0.295 0.285 0.290 663,6000.290
21/02/2024 0.265 0.270 0.265 0.270 211,5000.270
20/02/2024 0.265 0.270 0.250 0.265 115,5000.265
19/02/2024 0.260 0.270 0.250 0.270 464,0000.270
16/02/2024 0.270 0.270 0.265 0.265 49,0000.265
15/02/2024 0.280 0.280 0.260 0.275 753,6000.275
14/02/2024 0.280 0.280 0.280 0.280 15,4000.280
13/02/2024 0.285 0.285 0.285 0.285 1000.285
09/02/2024 - - - - 0-
08/02/2024 0.285 0.285 0.285 0.285 8,0000.285
07/02/2024 0.280 0.280 0.280 0.280 10,0000.280
06/02/2024 0.285 0.285 0.280 0.280 400,0000.280
05/02/2024 0.285 0.285 0.285 0.285 3,0000.285
02/02/2024 0.290 0.295 0.290 0.295 140,8000.295
01/02/2024 - - - - 0-
31/01/2024 0.295 0.295 0.285 0.285 156,1000.285
30/01/2024 0.295 0.295 0.295 0.295 112,4000.295
29/01/2024 0.290 0.290 0.280 0.280 230,0000.280
26/01/2024 0.290 0.290 0.290 0.290 110,0000.290
25/01/2024 0.290 0.290 0.285 0.285 33,9000.285
24/01/2024 0.290 0.290 0.285 0.290 185,4000.290
23/01/2024 0.290 0.290 0.285 0.290 79,5000.290
22/01/2024 0.290 0.290 0.290 0.290 164,0000.290
19/01/2024 0.295 0.295 0.290 0.290 92,7000.290
18/01/2024 0.295 0.300 0.290 0.295 381,3000.295
17/01/2024 0.305 0.305 0.295 0.295 102,1000.295
16/01/2024 0.310 0.310 0.305 0.305 76,8000.305
15/01/2024 0.310 0.315 0.310 0.315 110,0000.315
12/01/2024 0.305 0.310 0.300 0.310 19,7000.310
11/01/2024 0.305 0.310 0.305 0.305 83,8000.305
10/01/2024 0.300 0.305 0.300 0.305 133,7000.305
09/01/2024 0.305 0.310 0.300 0.305 190,2000.305
08/01/2024 0.300 0.305 0.300 0.305 11,0000.305
05/01/2024 0.300 0.300 0.300 0.300 2,3000.300
04/01/2024 0.300 0.300 0.300 0.300 50,0000.300
03/01/2024 0.315 0.315 0.310 0.310 133,9000.310
02/01/2024 0.310 0.315 0.310 0.315 32,3000.315
29/12/2023 0.310 0.310 0.305 0.305 253,8000.305
28/12/2023 0.305 0.310 0.305 0.310 188,6000.310
27/12/2023 0.310 0.315 0.310 0.310 345,2000.310
26/12/2023 0.305 0.315 0.305 0.315 178,2000.315
22/12/2023 0.310 0.310 0.305 0.305 2,6000.305
21/12/2023 0.305 0.315 0.305 0.310 445,0000.310
20/12/2023 0.305 0.305 0.305 0.305 137,1000.305
19/12/2023 0.305 0.310 0.305 0.305 250,2000.305
18/12/2023 0.305 0.315 0.305 0.315 114,6000.315
15/12/2023 0.305 0.325 0.300 0.310 595,7000.310
14/12/2023 0.285 0.305 0.285 0.305 846,9000.305
13/12/2023 0.280 0.285 0.280 0.280 173,6000.280
12/12/2023 0.280 0.285 0.280 0.285 9,1000.285
11/12/2023 - - - - 0-
08/12/2023 0.280 0.280 0.280 0.280 106,5000.280
07/12/2023 0.280 0.280 0.275 0.275 70,2000.275

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