Historical Price
Historical price from Apr 30, 2021 to Jul 27, 2021

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/07/2021 to 27/07/2021)
0.595 0.595 0.545 0.550 3,654,7000.550
Previous 2 weeks
(29/06/2021 to 12/07/2021)
0.570 0.595 0.555 0.595 4,025,8000.595
Previous 4 weeks
(01/06/2021 to 28/06/2021)
0.505 0.585 0.505 0.570 33,225,6000.570
Daily Historical Data
27/07/2021 0.550 0.560 0.550 0.550 317,3000.550
26/07/2021 0.560 0.560 0.545 0.555 116,0000.555
23/07/2021 0.560 0.560 0.555 0.555 348,9000.555
22/07/2021 0.550 0.560 0.545 0.560 637,0000.560
21/07/2021 0.565 0.565 0.550 0.550 676,3000.550
19/07/2021 0.580 0.580 0.565 0.565 526,2000.565
16/07/2021 0.580 0.585 0.575 0.580 248,7000.580
15/07/2021 0.585 0.585 0.585 0.585 77,7000.585
14/07/2021 0.590 0.590 0.585 0.590 267,9000.590
13/07/2021 0.595 0.595 0.590 0.590 438,7000.590
12/07/2021 0.580 0.595 0.575 0.595 753,0000.595
09/07/2021 0.560 0.575 0.560 0.575 809,1000.575
08/07/2021 0.575 0.575 0.555 0.555 398,2000.555
07/07/2021 0.580 0.580 0.575 0.575 374,4000.575
06/07/2021 0.580 0.585 0.575 0.580 278,0000.580
05/07/2021 0.580 0.585 0.575 0.580 229,9000.580
02/07/2021 0.580 0.580 0.570 0.580 368,9000.580
01/07/2021 0.570 0.575 0.565 0.570 375,5000.570
30/06/2021 0.570 0.575 0.565 0.570 151,1000.570
29/06/2021 0.570 0.575 0.565 0.565 287,7000.565
28/06/2021 0.565 0.585 0.565 0.570 907,0000.570
25/06/2021 0.555 0.560 0.550 0.560 428,1000.560
24/06/2021 0.540 0.560 0.540 0.545 619,1000.545
23/06/2021 0.535 0.550 0.535 0.540 452,3000.540
22/06/2021 0.540 0.540 0.540 0.540 196,0000.540
21/06/2021 0.540 0.545 0.540 0.540 124,9000.540
18/06/2021 0.540 0.540 0.540 0.540 287,1000.540
17/06/2021 0.540 0.540 0.535 0.540 466,2000.540
16/06/2021 0.550 0.550 0.540 0.545 270,9000.545
15/06/2021 0.550 0.555 0.550 0.550 400,6000.550
14/06/2021 0.560 0.560 0.550 0.550 420,8000.550
11/06/2021 0.555 0.560 0.555 0.560 586,1000.560
10/06/2021 0.555 0.555 0.550 0.550 326,0000.550
09/06/2021 0.540 0.560 0.535 0.555 974,7000.555
08/06/2021 0.535 0.540 0.535 0.540 268,9000.540
07/06/2021 0.530 0.545 0.530 0.535 815,3000.535
04/06/2021 0.525 0.525 0.520 0.520 92,4000.520
03/06/2021 0.520 0.525 0.520 0.520 184,8000.520
02/06/2021 0.520 0.520 0.510 0.515 25,243,6000.515
01/06/2021 0.505 0.515 0.505 0.515 160,8000.515
31/05/2021 0.505 0.510 0.500 0.510 115,0000.510
28/05/2021 0.500 0.500 0.495 0.495 367,4000.495
27/05/2021 0.500 0.500 0.500 0.500 234,5000.500
25/05/2021 0.500 0.510 0.500 0.500 470,6000.500
24/05/2021 0.500 0.500 0.500 0.500 52,2000.500
21/05/2021 0.495 0.500 0.495 0.495 34,0000.495
20/05/2021 0.490 0.500 0.490 0.500 56,5000.500
19/05/2021 0.495 0.500 0.490 0.490 163,4000.490
18/05/2021 0.490 0.500 0.490 0.495 230,0000.495
17/05/2021 0.480 0.485 0.470 0.485 568,8000.485
14/05/2021 0.495 0.495 0.480 0.485 926,9000.485
12/05/2021 0.500 0.500 0.485 0.495 561,4000.495
11/05/2021 0.520 0.520 0.500 0.505 801,8000.505
10/05/2021 0.520 0.520 0.515 0.515 123,0000.515
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

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