Filter Dates:
From / / To / /

Historical price from Jun 30, 2022 to Sep 26, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/09/2022 to 26/09/2022)
0.725 0.865 0.725 0.820 26,575,1000.820
Previous 2 weeks
(26/08/2022 to 09/09/2022)
0.665 0.865 0.640 0.720 53,945,4000.720
Previous 4 weeks
(29/07/2022 to 25/08/2022)
0.575 0.675 0.550 0.670 55,985,4000.670
Daily Historical Data
26/09/2022 0.800 0.820 0.790 0.820 1,656,3000.820
23/09/2022 0.825 0.830 0.795 0.805 1,205,8000.805
22/09/2022 0.795 0.830 0.790 0.815 1,093,4000.815
21/09/2022 0.790 0.820 0.780 0.800 1,832,0000.800
20/09/2022 0.835 0.865 0.800 0.800 4,616,1000.800
19/09/2022 0.815 0.835 0.805 0.830 1,390,2000.830
15/09/2022 0.840 0.860 0.765 0.830 3,688,3000.830
14/09/2022 0.795 0.860 0.795 0.840 3,192,9000.840
13/09/2022 0.815 0.845 0.810 0.825 3,260,3000.825
12/09/2022 0.725 0.790 0.725 0.790 4,639,8000.790
09/09/2022 0.725 0.735 0.720 0.720 500,2000.720
08/09/2022 0.710 0.745 0.710 0.725 3,978,0000.725
07/09/2022 0.710 0.720 0.705 0.720 1,218,8000.720
06/09/2022 0.715 0.730 0.710 0.715 1,549,4000.715
05/09/2022 0.715 0.725 0.700 0.725 2,081,2000.725
02/09/2022 0.705 0.715 0.700 0.715 4,350,0000.715
01/09/2022 0.685 0.705 0.660 0.705 6,494,7000.705
30/08/2022 0.650 0.685 0.650 0.685 4,124,6000.685
29/08/2022 0.645 0.665 0.640 0.655 696,2000.655
26/08/2022 0.665 0.680 0.655 0.660 2,377,2000.660
25/08/2022 0.650 0.675 0.650 0.670 2,928,1000.670
24/08/2022 0.660 0.660 0.645 0.650 562,1000.650
23/08/2022 0.650 0.660 0.640 0.655 1,327,6000.655
22/08/2022 0.630 0.665 0.630 0.655 8,782,9000.655
19/08/2022 0.635 0.640 0.620 0.640 1,359,9000.640
18/08/2022 0.615 0.640 0.615 0.640 5,996,6000.640
17/08/2022 0.610 0.620 0.600 0.615 2,593,9000.615
16/08/2022 0.615 0.615 0.600 0.610 489,7000.610
15/08/2022 0.610 0.615 0.605 0.615 1,042,5000.615
12/08/2022 0.585 0.620 0.585 0.610 4,114,3000.610
11/08/2022 0.585 0.600 0.575 0.590 2,427,3000.590
10/08/2022 0.590 0.590 0.575 0.585 1,031,9000.585
09/08/2022 0.595 0.595 0.585 0.590 295,1000.590
08/08/2022 0.585 0.590 0.575 0.590 710,7000.590
05/08/2022 0.600 0.610 0.580 0.585 3,254,4000.585
04/08/2022 0.605 0.610 0.595 0.600 540,3000.600
03/08/2022 0.595 0.605 0.595 0.600 412,9000.600
02/08/2022 0.620 0.630 0.595 0.605 3,199,5000.605
01/08/2022 0.585 0.625 0.580 0.620 6,962,2000.620
29/07/2022 0.575 0.595 0.550 0.590 7,953,5000.590
28/07/2022 0.585 0.595 0.580 0.590 1,544,0000.590
27/07/2022 0.585 0.595 0.580 0.585 1,681,3000.585
26/07/2022 0.585 0.590 0.575 0.585 1,742,3000.585
25/07/2022 0.580 0.595 0.580 0.585 1,897,7000.585
22/07/2022 0.585 0.585 0.575 0.575 1,340,1000.575
21/07/2022 0.585 0.595 0.575 0.585 1,650,6000.585
20/07/2022 0.595 0.605 0.580 0.590 3,133,5000.590
19/07/2022 0.580 0.600 0.575 0.595 3,986,0000.595
18/07/2022 0.590 0.590 0.575 0.580 1,620,6000.580
15/07/2022 0.570 0.595 0.565 0.590 8,482,9000.590
14/07/2022 0.560 0.570 0.555 0.565 1,781,1000.565
13/07/2022 0.560 0.560 0.545 0.560 2,004,1000.560
12/07/2022 0.530 0.560 0.525 0.560 3,801,0000.560
08/07/2022 0.535 0.540 0.525 0.535 884,3000.535
07/07/2022 0.515 0.540 0.500 0.535 2,325,4000.535
06/07/2022 0.525 0.530 0.520 0.520 273,5000.520
05/07/2022 0.525 0.530 0.525 0.525 342,5000.525
04/07/2022 0.530 0.535 0.525 0.530 654,4000.530
01/07/2022 0.530 0.530 0.520 0.530 283,2000.530
30/06/2022 0.520 0.530 0.520 0.530 586,5000.530

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