Historical Price
Historical price from Mar 01, 2022 to May 27, 2022

Download historical price in CSV/Excel format

From / /
To / /

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/05/2022 to 27/05/2022)		 0.480 0.495 0.475 0.480 1,140,2000.480
Previous 2 weeks
(27/04/2022 to 12/05/2022)		 0.505 0.510 0.470 0.480 2,998,8000.480
Previous 4 weeks
(29/03/2022 to 26/04/2022)		 0.495 0.515 0.490 0.505 4,017,4000.505
Daily Historical Data
27/05/2022 0.480 0.480 0.480 0.480 15,0000.480
26/05/2022 0.485 0.485 0.475 0.475 188,0000.475
25/05/2022 0.485 0.485 0.475 0.480 247,6000.480
24/05/2022 0.490 0.490 0.485 0.485 113,4000.485
23/05/2022 0.490 0.490 0.490 0.490 37,8000.490
20/05/2022 0.490 0.490 0.490 0.490 32,1000.490
19/05/2022 0.490 0.490 0.485 0.485 19,0000.485
18/05/2022 0.490 0.495 0.485 0.495 245,3000.495
17/05/2022 0.485 0.485 0.485 0.485 114,1000.485
13/05/2022 0.480 0.485 0.480 0.485 127,9000.485
12/05/2022 0.490 0.490 0.470 0.480 460,2000.480
11/05/2022 0.490 0.495 0.490 0.490 90,5000.490
10/05/2022 0.505 0.505 0.490 0.495 798,6000.495
09/05/2022 0.510 0.510 0.505 0.505 227,4000.505
06/05/2022 0.505 0.510 0.505 0.505 197,5000.505
05/05/2022 0.510 0.510 0.505 0.505 142,8000.505
04/05/2022 0.510 0.510 0.500 0.505 697,2000.505
29/04/2022 0.505 0.510 0.505 0.510 87,9000.510
28/04/2022 0.505 0.505 0.500 0.505 235,0000.505
27/04/2022 0.505 0.505 0.505 0.505 61,7000.505
26/04/2022 0.505 0.505 0.505 0.505 30,0000.505
25/04/2022 0.505 0.515 0.505 0.515 219,5000.515
22/04/2022 0.505 0.515 0.505 0.515 149,2000.515
21/04/2022 0.510 0.510 0.500 0.510 296,8000.510
20/04/2022 0.500 0.510 0.500 0.505 783,8000.505
19/04/2022 0.505 0.505 0.500 0.500 124,8000.500
18/04/2022 0.505 0.505 0.505 0.505 12,9000.505
14/04/2022 0.505 0.505 0.495 0.505 300,1000.505
13/04/2022 0.500 0.500 0.500 0.500 47,0000.500
12/04/2022 0.490 0.505 0.490 0.500 364,2000.500
11/04/2022 0.500 0.500 0.500 0.500 218,0000.500
08/04/2022 0.505 0.505 0.500 0.500 125,9000.500
07/04/2022 0.505 0.505 0.500 0.500 18,1000.500
06/04/2022 0.500 0.500 0.500 0.500 192,6000.500
05/04/2022 0.495 0.500 0.495 0.500 572,7000.500
04/04/2022 0.495 0.500 0.495 0.495 100,1000.495
01/04/2022 0.495 0.495 0.495 0.495 15,3000.495
31/03/2022 0.500 0.505 0.495 0.495 133,7000.495
30/03/2022 0.500 0.505 0.500 0.500 106,0000.500
29/03/2022 0.495 0.505 0.495 0.495 206,7000.495
28/03/2022 0.495 0.500 0.490 0.495 325,1000.495
25/03/2022 0.500 0.505 0.490 0.495 833,0000.495
24/03/2022 0.500 0.505 0.500 0.500 398,9000.500
23/03/2022 0.495 0.500 0.495 0.495 86,5000.495
22/03/2022 0.490 0.490 0.490 0.490 92,4000.490
21/03/2022 0.495 0.500 0.490 0.490 452,6000.490
18/03/2022 0.490 0.495 0.490 0.490 59,8000.490
17/03/2022 0.480 0.490 0.480 0.490 141,3000.490
16/03/2022 0.475 0.490 0.470 0.480 322,8000.480
15/03/2022 0.490 0.490 0.470 0.475 857,9000.475
14/03/2022 0.500 0.500 0.490 0.490 86,0000.490
11/03/2022 0.495 0.500 0.495 0.500 35,8000.500
10/03/2022 0.500 0.505 0.500 0.505 36,4000.505
09/03/2022 0.500 0.505 0.485 0.500 204,1000.500
08/03/2022 0.500 0.500 0.480 0.480 215,5000.480
07/03/2022 0.500 0.500 0.495 0.495 65,4000.495
04/03/2022 0.495 0.505 0.495 0.505 171,6000.505
03/03/2022 0.505 0.505 0.505 0.505 10,0000.505
02/03/2022 0.495 0.495 0.495 0.495 105,9000.495
01/03/2022 0.500 0.505 0.500 0.500 196,1000.500

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