Booking Hotline: +65 6777 8882 Career Sitemap Contact Us Home

Email This Print ThisHistorical Price

Filter Dates:
From / / To / /

Historical price from Aug 28, 2024 to Nov 20, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/11/2024 to 20/11/2024)		 0.525 0.585 0.525 0.570 4,420,9000.570
Previous 2 weeks
(23/10/2024 to 06/11/2024)		 0.535 0.540 0.510 0.525 1,771,7000.525
Previous 4 weeks
(25/09/2024 to 22/10/2024)		 0.515 0.545 0.505 0.535 5,627,9000.526
Daily Historical Data
20/11/2024 0.565 0.585 0.565 0.570 484,3000.570
19/11/2024 0.565 0.570 0.555 0.565 164,8000.565
18/11/2024 0.560 0.570 0.560 0.565 494,2000.565
15/11/2024 0.560 0.570 0.560 0.560 798,0000.560
14/11/2024 0.560 0.560 0.555 0.560 65,6000.560
13/11/2024 0.560 0.565 0.555 0.560 292,1000.560
12/11/2024 0.565 0.575 0.555 0.555 867,0000.555
11/11/2024 0.530 0.565 0.530 0.565 792,7000.565
08/11/2024 0.525 0.535 0.525 0.530 237,4000.530
07/11/2024 0.525 0.525 0.525 0.525 224,8000.525
06/11/2024 0.515 0.525 0.515 0.525 442,9000.525
05/11/2024 0.510 0.510 0.510 0.510 25,0000.510
04/11/2024 0.520 0.520 0.510 0.510 15,5000.510
01/11/2024 0.530 0.530 0.525 0.525 26,0000.516
30/10/2024 0.535 0.535 0.525 0.525 440,6000.516
29/10/2024 0.540 0.540 0.535 0.535 86,1000.526
28/10/2024 0.535 0.540 0.535 0.540 216,6000.531
25/10/2024 0.540 0.540 0.535 0.540 74,9000.531
24/10/2024 0.540 0.540 0.535 0.540 160,1000.531
23/10/2024 0.535 0.540 0.530 0.540 284,0000.531
22/10/2024 0.535 0.535 0.530 0.535 284,5000.526
21/10/2024 0.530 0.535 0.525 0.530 597,1000.521
18/10/2024 0.530 0.530 0.515 0.530 1,063,1000.521
17/10/2024 0.530 0.530 0.525 0.525 184,0000.516
16/10/2024 0.525 0.525 0.525 0.525 312,0000.516
15/10/2024 0.530 0.530 0.525 0.525 257,6000.516
14/10/2024 0.535 0.540 0.525 0.530 634,4000.521
11/10/2024 0.530 0.545 0.530 0.530 1,084,6000.521
10/10/2024 0.525 0.530 0.520 0.525 88,7000.516
09/10/2024 0.525 0.525 0.525 0.525 48,3000.516
08/10/2024 0.525 0.525 0.520 0.525 28,6000.516
07/10/2024 0.520 0.530 0.520 0.530 105,2000.521
04/10/2024 0.520 0.525 0.520 0.525 66,8000.516
03/10/2024 0.520 0.530 0.520 0.525 20,3000.516
02/10/2024 0.520 0.525 0.520 0.520 57,0000.511
01/10/2024 0.525 0.530 0.515 0.520 113,1000.511
30/09/2024 0.525 0.530 0.520 0.525 180,2000.516
27/09/2024 0.515 0.525 0.515 0.520 286,7000.511
26/09/2024 0.510 0.510 0.505 0.510 124,7000.501
25/09/2024 0.515 0.515 0.510 0.510 91,0000.501
24/09/2024 0.500 0.515 0.500 0.515 325,1000.506
23/09/2024 0.500 0.500 0.495 0.500 235,5000.491
20/09/2024 0.495 0.500 0.495 0.500 10,8000.491
19/09/2024 0.500 0.500 0.495 0.500 129,2000.491
18/09/2024 - - - - 0-
17/09/2024 0.500 0.500 0.495 0.495 45,5000.486
16/09/2024 0.500 0.500 0.500 0.500 21,0000.491
13/09/2024 - - - - 0-
12/09/2024 0.500 0.500 0.495 0.495 24,0000.486
11/09/2024 0.495 0.500 0.495 0.495 109,0000.486
10/09/2024 0.495 0.500 0.495 0.495 323,0000.486
09/09/2024 0.495 0.500 0.495 0.500 167,3000.491
06/09/2024 0.500 0.505 0.495 0.505 49,7000.496
05/09/2024 0.500 0.500 0.500 0.500 1,5000.491
04/09/2024 0.495 0.495 0.495 0.495 76,8000.486
03/09/2024 0.500 0.500 0.495 0.495 183,8000.486
02/09/2024 0.500 0.500 0.500 0.500 17,9000.491
30/08/2024 0.500 0.500 0.495 0.500 268,8000.491
29/08/2024 0.495 0.500 0.490 0.500 115,2000.491
28/08/2024 0.495 0.510 0.495 0.495 396,4000.486

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

-->