Historical Price
Historical price from Feb 15, 2024 to May 14, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (30/04/2024 to 14/05/2024) |
0.955 | 1.060 | 0.955 | 1.040 | 9,170,700 | 1.040 |
| Previous 2 weeks (16/04/2024 to 29/04/2024) |
0.955 | 1.060 | 0.855 | 0.960 | 25,976,600 | 0.960 |
| Previous 4 weeks (14/03/2024 to 15/04/2024) |
1.040 | 1.190 | 0.955 | 0.960 | 30,006,300 | 0.960 |
| Daily Historical Data | ||||||
| 14/05/2024 | 1.020 | 1.040 | 1.010 | 1.040 | 781,600 | 1.040 |
| 13/05/2024 | 0.990 | 1.020 | 0.990 | 1.020 | 608,400 | 1.020 |
| 10/05/2024 | 1.010 | 1.010 | 0.990 | 0.995 | 379,000 | 0.995 |
| 09/05/2024 | 1.010 | 1.030 | 0.990 | 1.000 | 855,100 | 1.000 |
| 08/05/2024 | 1.030 | 1.060 | 1.000 | 1.000 | 1,918,500 | 1.000 |
| 07/05/2024 | 1.030 | 1.060 | 1.020 | 1.020 | 1,032,300 | 1.020 |
| 06/05/2024 | 1.040 | 1.040 | 1.000 | 1.030 | 622,800 | 1.030 |
| 03/05/2024 | 0.960 | 1.050 | 0.960 | 1.040 | 1,795,400 | 1.040 |
| 02/05/2024 | 0.965 | 0.975 | 0.960 | 0.970 | 584,100 | 0.970 |
| 30/04/2024 | 0.955 | 0.990 | 0.955 | 0.985 | 593,500 | 0.985 |
| 29/04/2024 | 0.965 | 0.980 | 0.950 | 0.960 | 616,200 | 0.960 |
| 26/04/2024 | 0.970 | 0.980 | 0.950 | 0.980 | 2,534,900 | 0.980 |
| 25/04/2024 | 0.985 | 0.985 | 0.965 | 0.970 | 966,800 | 0.970 |
| 24/04/2024 | 0.985 | 0.990 | 0.965 | 0.985 | 853,200 | 0.985 |
| 23/04/2024 | 1.000 | 1.010 | 0.965 | 0.985 | 555,500 | 0.985 |
| 22/04/2024 | 0.910 | 1.020 | 0.910 | 0.990 | 2,959,200 | 0.990 |
| 19/04/2024 | 0.905 | 0.915 | 0.855 | 0.905 | 1,932,300 | 0.905 |
| 18/04/2024 | 0.945 | 0.945 | 0.900 | 0.905 | 1,694,600 | 0.905 |
| 17/04/2024 | 0.940 | 0.955 | 0.940 | 0.950 | 1,146,200 | 0.950 |
| 16/04/2024 | 0.955 | 0.960 | 0.905 | 0.940 | 3,547,000 | 0.940 |
| 15/04/2024 | 0.985 | 1.020 | 0.955 | 0.960 | 1,142,400 | 0.960 |
| 12/04/2024 | 0.980 | 1.000 | 0.975 | 0.990 | 1,875,300 | 0.990 |
| 09/04/2024 | 1.000 | 1.020 | 0.980 | 0.995 | 2,882,500 | 0.995 |
| 08/04/2024 | 1.030 | 1.030 | 1.000 | 1.010 | 548,000 | 1.010 |
| 05/04/2024 | 1.040 | 1.060 | 1.020 | 1.040 | 4,622,700 | 1.040 |
| 04/04/2024 | 1.060 | 1.070 | 1.030 | 1.040 | 1,769,100 | 1.040 |
| 03/04/2024 | 1.090 | 1.090 | 1.050 | 1.060 | 1,993,900 | 1.060 |
| 02/04/2024 | 1.110 | 1.140 | 1.110 | 1.110 | 792,800 | 1.110 |
| 01/04/2024 | 1.160 | 1.160 | 1.120 | 1.130 | 149,600 | 1.130 |
| 29/03/2024 | 1.160 | 1.170 | 1.150 | 1.160 | 1,058,200 | 1.160 |
| 27/03/2024 | 1.180 | 1.180 | 1.150 | 1.180 | 2,348,700 | 1.180 |
| 26/03/2024 | 1.150 | 1.190 | 1.150 | 1.180 | 1,446,200 | 1.180 |
| 25/03/2024 | 1.120 | 1.170 | 1.090 | 1.160 | 2,170,600 | 1.160 |
| 22/03/2024 | 1.130 | 1.150 | 1.120 | 1.140 | 413,400 | 1.140 |
| 21/03/2024 | 1.130 | 1.160 | 1.120 | 1.120 | 1,510,300 | 1.120 |
| 20/03/2024 | 1.110 | 1.140 | 1.100 | 1.120 | 1,762,900 | 1.120 |
| 19/03/2024 | 1.090 | 1.120 | 1.090 | 1.100 | 872,100 | 1.100 |
| 18/03/2024 | 1.030 | 1.090 | 1.030 | 1.080 | 1,867,200 | 1.080 |
| 15/03/2024 | 1.040 | 1.050 | 1.030 | 1.050 | 277,200 | 1.050 |
| 14/03/2024 | 1.040 | 1.050 | 1.030 | 1.040 | 503,200 | 1.040 |
| 13/03/2024 | 1.060 | 1.070 | 1.050 | 1.050 | 269,200 | 1.050 |
| 12/03/2024 | 1.050 | 1.080 | 1.050 | 1.070 | 1,097,000 | 1.070 |
| 11/03/2024 | 1.050 | 1.060 | 1.040 | 1.050 | 561,400 | 1.050 |
| 08/03/2024 | 1.050 | 1.050 | 1.030 | 1.050 | 2,586,700 | 1.050 |
| 07/03/2024 | 1.050 | 1.060 | 1.040 | 1.060 | 1,048,000 | 1.060 |
| 06/03/2024 | 1.090 | 1.090 | 1.050 | 1.070 | 22,000 | 1.070 |
| 05/03/2024 | 1.070 | 1.080 | 1.040 | 1.070 | 512,000 | 1.070 |
| 04/03/2024 | 1.050 | 1.070 | 1.030 | 1.070 | 518,200 | 1.070 |
| 01/03/2024 | 1.090 | 1.090 | 1.050 | 1.060 | 527,700 | 1.060 |
| 29/02/2024 | 1.080 | 1.090 | 1.070 | 1.080 | 25,100 | 1.080 |
| 28/02/2024 | 1.100 | 1.110 | 1.060 | 1.100 | 445,100 | 1.100 |
| 27/02/2024 | 1.070 | 1.110 | 1.060 | 1.100 | 654,300 | 1.100 |
| 26/02/2024 | 1.070 | 1.080 | 1.050 | 1.070 | 227,100 | 1.070 |
| 23/02/2024 | 1.090 | 1.090 | 1.050 | 1.070 | 1,024,800 | 1.070 |
| 22/02/2024 | 1.070 | 1.100 | 1.070 | 1.090 | 256,100 | 1.090 |
| 21/02/2024 | 1.120 | 1.120 | 1.070 | 1.070 | 325,200 | 1.070 |
| 20/02/2024 | 1.050 | 1.140 | 1.050 | 1.120 | 2,255,100 | 1.120 |
| 19/02/2024 | 1.060 | 1.070 | 1.050 | 1.060 | 77,900 | 1.060 |
| 16/02/2024 | 1.080 | 1.080 | 1.050 | 1.060 | 657,800 | 1.060 |
| 15/02/2024 | 1.100 | 1.100 | 1.070 | 1.080 | 421,100 | 1.080 |
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