Historical Price
Historical price from Nov 30, 2020 to Feb 24, 2021

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/02/2021 to 24/02/2021)
0.485 0.510 0.475 0.490 1,146,5000.490
Previous 2 weeks
(27/01/2021 to 09/02/2021)
0.480 0.495 0.465 0.490 976,5000.490
Previous 4 weeks
(29/12/2020 to 26/01/2021)
0.445 0.545 0.440 0.480 6,550,9000.480
Daily Historical Data
24/02/2021 0.500 0.500 0.475 0.490 202,7000.490
23/02/2021 0.480 0.500 0.480 0.500 199,8000.500
22/02/2021 0.495 0.495 0.480 0.480 220,0000.480
19/02/2021 0.500 0.500 0.490 0.490 9,2000.490
18/02/2021 0.505 0.505 0.495 0.495 101,2000.495
17/02/2021 0.505 0.510 0.505 0.505 37,0000.505
16/02/2021 0.490 0.500 0.490 0.495 285,4000.495
15/02/2021 0.490 0.490 0.490 0.490 51,0000.490
11/02/2021 0.480 0.480 0.480 0.480 10,2000.480
10/02/2021 0.485 0.485 0.485 0.485 30,0000.485
09/02/2021 0.490 0.490 0.490 0.490 77,5000.490
08/02/2021 0.490 0.495 0.490 0.490 92,0000.490
05/02/2021 0.490 0.490 0.490 0.490 16,0000.490
04/02/2021 0.495 0.495 0.475 0.485 141,3000.485
03/02/2021 0.485 0.490 0.485 0.490 30,5000.490
02/02/2021 0.480 0.490 0.480 0.485 104,3000.485
01/02/2021 0.485 0.485 0.480 0.480 21,5000.480
29/01/2021 0.465 0.475 0.465 0.475 60,8000.475
28/01/2021 0.470 0.470 0.465 0.465 196,0000.465
27/01/2021 0.480 0.480 0.470 0.470 236,6000.470
26/01/2021 0.500 0.500 0.460 0.480 703,2000.480
25/01/2021 0.515 0.515 0.500 0.500 205,5000.500
22/01/2021 0.510 0.515 0.510 0.515 146,3000.515
21/01/2021 0.510 0.515 0.510 0.510 116,2000.510
20/01/2021 0.515 0.515 0.505 0.510 140,9000.510
19/01/2021 0.525 0.525 0.500 0.515 310,3000.515
18/01/2021 0.530 0.530 0.505 0.515 535,2000.515
15/01/2021 0.525 0.545 0.525 0.535 457,4000.535
14/01/2021 0.525 0.530 0.520 0.520 156,3000.520
13/01/2021 0.530 0.530 0.515 0.525 146,1000.525
12/01/2021 0.525 0.530 0.520 0.530 97,5000.530
11/01/2021 0.535 0.540 0.520 0.525 717,4000.525
08/01/2021 0.525 0.535 0.510 0.530 916,6000.530
07/01/2021 0.480 0.520 0.480 0.515 742,9000.515
06/01/2021 0.485 0.485 0.470 0.485 304,7000.485
05/01/2021 0.455 0.480 0.455 0.475 195,4000.475
04/01/2021 0.445 0.460 0.445 0.455 214,1000.455
31/12/2020 - - - - 0-
30/12/2020 0.465 0.465 0.440 0.440 208,5000.440
29/12/2020 0.445 0.455 0.445 0.450 236,4000.450
28/12/2020 0.455 0.460 0.445 0.445 99,2000.445
24/12/2020 0.455 0.455 0.430 0.455 308,8000.455
23/12/2020 0.460 0.465 0.460 0.460 254,7000.460
22/12/2020 0.470 0.475 0.450 0.460 608,8000.460
21/12/2020 0.490 0.490 0.475 0.475 62,5000.475
18/12/2020 0.485 0.495 0.485 0.495 118,0000.495
17/12/2020 0.475 0.485 0.470 0.485 118,3000.485
16/12/2020 0.480 0.480 0.470 0.470 189,7000.470
15/12/2020 0.485 0.485 0.480 0.485 103,9000.485
14/12/2020 0.490 0.495 0.485 0.485 107,9000.485
11/12/2020 0.485 0.490 0.480 0.485 171,3000.485
10/12/2020 0.485 0.485 0.480 0.480 363,1000.480
09/12/2020 0.480 0.490 0.480 0.485 200,1000.485
08/12/2020 0.510 0.510 0.480 0.480 415,9000.480
07/12/2020 0.460 0.530 0.450 0.490 2,092,1000.490
04/12/2020 0.450 0.460 0.450 0.460 341,6000.460
03/12/2020 0.445 0.455 0.445 0.445 87,0000.445
02/12/2020 0.435 0.455 0.435 0.445 733,9000.445
01/12/2020 0.430 0.445 0.425 0.435 343,4000.435
30/11/2020 0.460 0.460 0.435 0.440 893,5000.440

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