Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 19, 2023 to Mar 18, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/03/2024 to 18/03/2024)
1.070 1.090 1.030 1.080 8,743,9001.080
Previous 2 weeks
(20/02/2024 to 04/03/2024)
1.050 1.140 1.030 1.070 15,002,6001.070
Previous 4 weeks
(18/01/2024 to 19/02/2024)
1.170 1.200 1.010 1.060 36,848,7001.060
Daily Historical Data
18/03/2024 1.030 1.090 1.030 1.080 1,867,2001.080
15/03/2024 1.040 1.050 1.030 1.050 277,2001.050
14/03/2024 1.040 1.050 1.030 1.040 503,2001.040
13/03/2024 1.060 1.070 1.050 1.050 269,2001.050
12/03/2024 1.050 1.080 1.050 1.070 1,097,0001.070
11/03/2024 1.050 1.060 1.040 1.050 561,4001.050
08/03/2024 1.050 1.050 1.030 1.050 2,586,7001.050
07/03/2024 1.050 1.060 1.040 1.060 1,048,0001.060
06/03/2024 1.090 1.090 1.050 1.070 22,0001.070
05/03/2024 1.070 1.080 1.040 1.070 512,0001.070
04/03/2024 1.050 1.070 1.030 1.070 518,2001.070
01/03/2024 1.090 1.090 1.050 1.060 527,7001.060
29/02/2024 1.080 1.090 1.070 1.080 25,1001.080
28/02/2024 1.100 1.110 1.060 1.100 445,1001.100
27/02/2024 1.070 1.110 1.060 1.100 654,3001.100
26/02/2024 1.070 1.080 1.050 1.070 227,1001.070
23/02/2024 1.090 1.090 1.050 1.070 1,024,8001.070
22/02/2024 1.070 1.100 1.070 1.090 256,1001.090
21/02/2024 1.120 1.120 1.070 1.070 325,2001.070
20/02/2024 1.050 1.140 1.050 1.120 2,255,1001.120
19/02/2024 1.060 1.070 1.050 1.060 77,9001.060
16/02/2024 1.080 1.080 1.050 1.060 657,8001.060
15/02/2024 1.100 1.100 1.070 1.080 421,1001.080
14/02/2024 1.110 1.120 1.080 1.090 775,5001.090
13/02/2024 1.060 1.130 1.060 1.110 3,026,7001.110
09/02/2024 1.050 1.060 1.030 1.050 132,5001.050
08/02/2024 1.040 1.070 1.040 1.050 4,744,2001.050
07/02/2024 1.050 1.050 1.030 1.040 399,0001.040
06/02/2024 1.040 1.060 1.030 1.060 784,2001.060
05/02/2024 1.030 1.060 1.010 1.040 569,3001.040
02/02/2024 1.060 1.070 1.030 1.050 760,0001.050
31/01/2024 1.020 1.070 1.020 1.070 3,989,6001.070
30/01/2024 1.060 1.100 1.010 1.020 5,332,2001.020
29/01/2024 1.180 1.180 1.070 1.070 8,059,1001.070
26/01/2024 1.170 1.190 1.120 1.170 1,228,2001.170
24/01/2024 1.150 1.170 1.130 1.160 899,6001.160
23/01/2024 1.180 1.200 1.140 1.150 926,1001.150
22/01/2024 1.120 1.190 1.120 1.170 1,351,0001.170
19/01/2024 1.130 1.150 1.110 1.130 405,2001.130
18/01/2024 1.170 1.170 1.100 1.130 2,309,5001.130
17/01/2024 1.130 1.200 1.090 1.170 7,085,9001.170
16/01/2024 1.120 1.160 1.090 1.130 5,142,7001.130
15/01/2024 1.110 1.130 1.110 1.120 1,415,9001.120
12/01/2024 1.070 1.120 1.040 1.110 2,765,8001.110
11/01/2024 1.070 1.140 1.020 1.060 8,628,4001.060
10/01/2024 1.000 1.060 1.000 1.060 6,912,3001.060
09/01/2024 0.975 1.020 0.965 1.000 2,703,2001.000
08/01/2024 1.040 1.040 0.940 0.970 4,861,3000.970
05/01/2024 1.030 1.040 1.020 1.040 2,298,2001.040
04/01/2024 1.030 1.040 1.000 1.020 4,122,2001.020
03/01/2024 1.000 1.020 0.990 1.010 2,705,9001.010
02/01/2024 0.975 1.030 0.970 1.000 2,674,9001.000
29/12/2023 0.960 0.980 0.960 0.970 955,4000.970
28/12/2023 0.960 0.965 0.960 0.960 411,9000.960
27/12/2023 0.960 0.965 0.960 0.960 620,5000.960
26/12/2023 0.955 0.970 0.950 0.955 788,1000.955
22/12/2023 0.955 0.960 0.940 0.960 812,8000.960
21/12/2023 0.980 0.995 0.960 0.960 959,0000.960
20/12/2023 0.990 0.990 0.975 0.975 152,6000.975
19/12/2023 0.980 1.000 0.980 0.990 889,9000.990

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
× How can I help you?