Historical Price
Historical price from Dec 19, 2023 to Mar 18, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (05/03/2024 to 18/03/2024) |
1.070 | 1.090 | 1.030 | 1.080 | 8,743,900 | 1.080 |
Previous 2 weeks (20/02/2024 to 04/03/2024) |
1.050 | 1.140 | 1.030 | 1.070 | 15,002,600 | 1.070 |
Previous 4 weeks (18/01/2024 to 19/02/2024) |
1.170 | 1.200 | 1.010 | 1.060 | 36,848,700 | 1.060 |
Daily Historical Data | ||||||
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 |
14/02/2024 | 1.110 | 1.120 | 1.080 | 1.090 | 775,500 | 1.090 |
13/02/2024 | 1.060 | 1.130 | 1.060 | 1.110 | 3,026,700 | 1.110 |
09/02/2024 | 1.050 | 1.060 | 1.030 | 1.050 | 132,500 | 1.050 |
08/02/2024 | 1.040 | 1.070 | 1.040 | 1.050 | 4,744,200 | 1.050 |
07/02/2024 | 1.050 | 1.050 | 1.030 | 1.040 | 399,000 | 1.040 |
06/02/2024 | 1.040 | 1.060 | 1.030 | 1.060 | 784,200 | 1.060 |
05/02/2024 | 1.030 | 1.060 | 1.010 | 1.040 | 569,300 | 1.040 |
02/02/2024 | 1.060 | 1.070 | 1.030 | 1.050 | 760,000 | 1.050 |
31/01/2024 | 1.020 | 1.070 | 1.020 | 1.070 | 3,989,600 | 1.070 |
30/01/2024 | 1.060 | 1.100 | 1.010 | 1.020 | 5,332,200 | 1.020 |
29/01/2024 | 1.180 | 1.180 | 1.070 | 1.070 | 8,059,100 | 1.070 |
26/01/2024 | 1.170 | 1.190 | 1.120 | 1.170 | 1,228,200 | 1.170 |
24/01/2024 | 1.150 | 1.170 | 1.130 | 1.160 | 899,600 | 1.160 |
23/01/2024 | 1.180 | 1.200 | 1.140 | 1.150 | 926,100 | 1.150 |
22/01/2024 | 1.120 | 1.190 | 1.120 | 1.170 | 1,351,000 | 1.170 |
19/01/2024 | 1.130 | 1.150 | 1.110 | 1.130 | 405,200 | 1.130 |
18/01/2024 | 1.170 | 1.170 | 1.100 | 1.130 | 2,309,500 | 1.130 |
17/01/2024 | 1.130 | 1.200 | 1.090 | 1.170 | 7,085,900 | 1.170 |
16/01/2024 | 1.120 | 1.160 | 1.090 | 1.130 | 5,142,700 | 1.130 |
15/01/2024 | 1.110 | 1.130 | 1.110 | 1.120 | 1,415,900 | 1.120 |
12/01/2024 | 1.070 | 1.120 | 1.040 | 1.110 | 2,765,800 | 1.110 |
11/01/2024 | 1.070 | 1.140 | 1.020 | 1.060 | 8,628,400 | 1.060 |
10/01/2024 | 1.000 | 1.060 | 1.000 | 1.060 | 6,912,300 | 1.060 |
09/01/2024 | 0.975 | 1.020 | 0.965 | 1.000 | 2,703,200 | 1.000 |
08/01/2024 | 1.040 | 1.040 | 0.940 | 0.970 | 4,861,300 | 0.970 |
05/01/2024 | 1.030 | 1.040 | 1.020 | 1.040 | 2,298,200 | 1.040 |
04/01/2024 | 1.030 | 1.040 | 1.000 | 1.020 | 4,122,200 | 1.020 |
03/01/2024 | 1.000 | 1.020 | 0.990 | 1.010 | 2,705,900 | 1.010 |
02/01/2024 | 0.975 | 1.030 | 0.970 | 1.000 | 2,674,900 | 1.000 |
29/12/2023 | 0.960 | 0.980 | 0.960 | 0.970 | 955,400 | 0.970 |
28/12/2023 | 0.960 | 0.965 | 0.960 | 0.960 | 411,900 | 0.960 |
27/12/2023 | 0.960 | 0.965 | 0.960 | 0.960 | 620,500 | 0.960 |
26/12/2023 | 0.955 | 0.970 | 0.950 | 0.955 | 788,100 | 0.955 |
22/12/2023 | 0.955 | 0.960 | 0.940 | 0.960 | 812,800 | 0.960 |
21/12/2023 | 0.980 | 0.995 | 0.960 | 0.960 | 959,000 | 0.960 |
20/12/2023 | 0.990 | 0.990 | 0.975 | 0.975 | 152,600 | 0.975 |
19/12/2023 | 0.980 | 1.000 | 0.980 | 0.990 | 889,900 | 0.990 |
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