Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Mar 29, 2022 to Jun 24, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/06/2022 to 24/06/2022)
0.520 0.535 0.510 0.530 4,245,8000.530
Previous 2 weeks
(30/05/2022 to 10/06/2022)
0.520 0.530 0.500 0.525 144,8000.525
Previous 4 weeks
(27/04/2022 to 27/05/2022)
0.520 0.540 0.500 0.520 864,7000.520
Daily Historical Data
24/06/2022 0.520 0.530 0.520 0.530 1,232,1000.530
23/06/2022 0.520 0.525 0.520 0.525 75,5000.525
22/06/2022 0.520 0.525 0.515 0.525 1,016,2000.525
21/06/2022 0.515 0.525 0.515 0.525 912,0000.525
20/06/2022 0.520 0.520 0.520 0.520 5,1000.520
17/06/2022 0.525 0.525 0.510 0.525 205,0000.525
16/06/2022 0.530 0.535 0.525 0.535 16,7000.535
15/06/2022 0.520 0.520 0.520 0.520 261,9000.520
14/06/2022 0.520 0.530 0.520 0.520 320,6000.520
13/06/2022 0.520 0.525 0.520 0.520 200,7000.520
10/06/2022 0.510 0.525 0.500 0.525 40,2000.525
09/06/2022 - - - - 0-
08/06/2022 - - - - 0-
07/06/2022 0.510 0.525 0.510 0.520 67,5000.520
06/06/2022 0.520 0.520 0.520 0.520 36,5000.520
03/06/2022 0.510 0.530 0.510 0.530 4000.530
02/06/2022 - - - - 0-
01/06/2022 - - - - 0-
31/05/2022 0.530 0.530 0.530 0.530 2000.530
30/05/2022 - - - - 0-
27/05/2022 - - - - 0-
26/05/2022 0.520 0.520 0.520 0.520 4,9000.520
25/05/2022 0.505 0.520 0.505 0.520 101,0000.520
24/05/2022 0.515 0.515 0.510 0.510 50,1000.510
23/05/2022 0.510 0.530 0.510 0.520 476,3000.520
20/05/2022 0.530 0.530 0.530 0.530 4000.530
19/05/2022 0.520 0.530 0.500 0.530 22,6000.530
18/05/2022 0.520 0.530 0.520 0.530 2000.530
17/05/2022 0.530 0.530 0.520 0.530 5,5000.530
13/05/2022 0.535 0.535 0.520 0.520 12,6000.520
12/05/2022 0.515 0.520 0.510 0.520 70,4000.520
11/05/2022 0.535 0.535 0.535 0.535 7000.535
10/05/2022 0.520 0.535 0.520 0.535 9,1000.535
09/05/2022 0.525 0.525 0.525 0.525 20,8000.525
06/05/2022 0.525 0.535 0.525 0.535 6000.535
05/05/2022 0.535 0.540 0.535 0.540 18,2000.540
04/05/2022 0.530 0.530 0.530 0.530 4,3000.530
29/04/2022 0.540 0.540 0.535 0.535 2,4000.535
28/04/2022 0.520 0.535 0.520 0.535 16,0000.535
27/04/2022 0.520 0.540 0.520 0.535 48,6000.535
26/04/2022 0.540 0.540 0.525 0.525 44,0000.525
25/04/2022 0.540 0.540 0.540 0.540 38,5000.540
22/04/2022 0.550 0.550 0.540 0.540 6,7000.540
21/04/2022 0.550 0.550 0.545 0.545 70,9000.545
20/04/2022 0.560 0.560 0.545 0.545 78,7000.545
19/04/2022 0.550 0.570 0.545 0.555 442,6000.555
18/04/2022 0.545 0.550 0.545 0.550 105,5000.550
14/04/2022 0.545 0.545 0.540 0.545 147,8000.545
13/04/2022 0.530 0.545 0.530 0.545 191,6000.545
12/04/2022 0.535 0.540 0.525 0.535 67,8000.535
11/04/2022 0.550 0.550 0.545 0.545 2,0000.545
08/04/2022 0.545 0.545 0.540 0.545 119,5000.545
07/04/2022 0.525 0.550 0.525 0.545 756,0000.545
06/04/2022 0.525 0.525 0.520 0.525 202,0000.525
05/04/2022 0.520 0.520 0.520 0.520 20,0000.520
04/04/2022 0.530 0.535 0.515 0.520 340,6000.520
01/04/2022 0.525 0.530 0.515 0.530 664,8000.530
31/03/2022 0.510 0.520 0.505 0.520 337,1000.520
30/03/2022 0.505 0.510 0.505 0.510 106,8000.510
29/03/2022 0.500 0.510 0.495 0.505 70,2000.505

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