Historical Price
Historical price from Mar 23, 2021 to Jun 17, 2021

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/06/2021 to 17/06/2021)
0.525 0.560 0.520 0.540 4,621,9000.540
Previous 2 weeks
(20/05/2021 to 03/06/2021)
0.490 0.525 0.490 0.520 26,919,4000.520
Previous 4 weeks
(21/04/2021 to 19/05/2021)
0.515 0.530 0.470 0.490 7,996,1000.490
Daily Historical Data
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
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

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