Historical Price
Historical price from Sep 27, 2024 to Dec 20, 2024
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (09/12/2024 to 20/12/2024) |
1.080 | 1.080 | 1.010 | 1.040 | 5,776,800 | 1.040 |
| Previous 2 weeks (25/11/2024 to 06/12/2024) |
1.080 | 1.130 | 1.010 | 1.080 | 12,866,000 | 1.080 |
| Previous 4 weeks (25/10/2024 to 22/11/2024) |
1.140 | 1.190 | 1.060 | 1.060 | 6,740,600 | 1.060 |
| Daily Historical Data | ||||||
| 20/12/2024 | 1.040 | 1.050 | 1.010 | 1.040 | 229,000 | 1.040 |
| 19/12/2024 | 1.020 | 1.040 | 1.010 | 1.040 | 2,077,800 | 1.040 |
| 18/12/2024 | 1.030 | 1.030 | 1.020 | 1.030 | 158,000 | 1.030 |
| 17/12/2024 | 1.050 | 1.050 | 1.030 | 1.030 | 1,530,100 | 1.030 |
| 16/12/2024 | 1.070 | 1.070 | 1.030 | 1.040 | 294,300 | 1.040 |
| 13/12/2024 | 1.060 | 1.060 | 1.040 | 1.050 | 343,100 | 1.050 |
| 12/12/2024 | 1.060 | 1.080 | 1.060 | 1.080 | 12,100 | 1.080 |
| 11/12/2024 | 1.060 | 1.080 | 1.060 | 1.070 | 105,500 | 1.070 |
| 10/12/2024 | 1.050 | 1.070 | 1.040 | 1.070 | 882,500 | 1.070 |
| 09/12/2024 | 1.080 | 1.080 | 1.050 | 1.060 | 144,400 | 1.060 |
| 06/12/2024 | 1.050 | 1.080 | 1.050 | 1.080 | 106,900 | 1.080 |
| 05/12/2024 | 1.090 | 1.110 | 1.050 | 1.050 | 879,400 | 1.050 |
| 04/12/2024 | 1.070 | 1.120 | 1.030 | 1.120 | 505,600 | 1.120 |
| 03/12/2024 | 1.060 | 1.080 | 1.060 | 1.080 | 454,600 | 1.080 |
| 02/12/2024 | 1.060 | 1.060 | 1.030 | 1.050 | 701,600 | 1.050 |
| 29/11/2024 | 1.080 | 1.080 | 1.050 | 1.070 | 626,000 | 1.070 |
| 28/11/2024 | 1.090 | 1.090 | 1.060 | 1.060 | 729,400 | 1.060 |
| 27/11/2024 | 1.120 | 1.130 | 1.080 | 1.100 | 280,600 | 1.100 |
| 26/11/2024 | 1.110 | 1.130 | 1.080 | 1.120 | 226,200 | 1.120 |
| 25/11/2024 | 1.080 | 1.100 | 1.040 | 1.100 | 2,578,900 | 1.100 |
| 22/11/2024 | 1.160 | 1.160 | 1.060 | 1.060 | 332,900 | 1.060 |
| 21/11/2024 | 1.160 | 1.180 | 1.140 | 1.160 | 201,300 | 1.160 |
| 20/11/2024 | 1.180 | 1.190 | 1.170 | 1.170 | 454,800 | 1.170 |
| 19/11/2024 | 1.180 | 1.180 | 1.140 | 1.180 | 111,300 | 1.180 |
| 18/11/2024 | 1.150 | 1.190 | 1.150 | 1.180 | 602,500 | 1.180 |
| 15/11/2024 | 1.140 | 1.170 | 1.120 | 1.150 | 321,800 | 1.150 |
| 14/11/2024 | 1.160 | 1.160 | 1.100 | 1.160 | 390,500 | 1.160 |
| 13/11/2024 | 1.080 | 1.160 | 1.080 | 1.160 | 1,000,200 | 1.160 |
| 12/11/2024 | 1.100 | 1.150 | 1.100 | 1.130 | 76,600 | 1.130 |
| 11/11/2024 | 1.130 | 1.150 | 1.090 | 1.150 | 122,900 | 1.150 |
| 08/11/2024 | 1.120 | 1.130 | 1.100 | 1.130 | 430,700 | 1.130 |
| 07/11/2024 | 1.110 | 1.130 | 1.100 | 1.120 | 904,700 | 1.120 |
| 06/11/2024 | 1.120 | 1.120 | 1.090 | 1.110 | 246,500 | 1.110 |
| 05/11/2024 | 1.110 | 1.140 | 1.110 | 1.140 | 10,800 | 1.140 |
| 04/11/2024 | 1.120 | 1.150 | 1.090 | 1.150 | 26,100 | 1.150 |
| 01/11/2024 | 1.160 | 1.160 | 1.070 | 1.120 | 496,300 | 1.120 |
| 30/10/2024 | 1.120 | 1.170 | 1.110 | 1.160 | 541,500 | 1.160 |
| 29/10/2024 | 1.150 | 1.150 | 1.130 | 1.150 | 23,500 | 1.150 |
| 28/10/2024 | 1.140 | 1.150 | 1.140 | 1.150 | 217,900 | 1.150 |
| 25/10/2024 | 1.140 | 1.160 | 1.120 | 1.160 | 227,800 | 1.160 |
| 24/10/2024 | 1.180 | 1.180 | 1.130 | 1.160 | 68,400 | 1.160 |
| 23/10/2024 | 1.120 | 1.170 | 1.110 | 1.170 | 1,259,800 | 1.170 |
| 22/10/2024 | 1.090 | 1.130 | 1.090 | 1.130 | 425,000 | 1.130 |
| 21/10/2024 | 1.120 | 1.120 | 1.070 | 1.090 | 1,022,100 | 1.090 |
| 18/10/2024 | 1.110 | 1.150 | 1.100 | 1.120 | 710,200 | 1.120 |
| 17/10/2024 | 1.110 | 1.110 | 1.090 | 1.110 | 25,700 | 1.110 |
| 16/10/2024 | 1.100 | 1.120 | 1.090 | 1.110 | 348,200 | 1.110 |
| 15/10/2024 | 1.110 | 1.110 | 1.080 | 1.100 | 66,200 | 1.100 |
| 14/10/2024 | 1.070 | 1.110 | 1.050 | 1.110 | 385,900 | 1.110 |
| 11/10/2024 | 1.050 | 1.080 | 1.050 | 1.080 | 179,700 | 1.080 |
| 10/10/2024 | 1.060 | 1.060 | 1.040 | 1.060 | 597,600 | 1.060 |
| 09/10/2024 | 1.050 | 1.060 | 1.030 | 1.040 | 790,500 | 1.040 |
| 08/10/2024 | 1.050 | 1.060 | 1.050 | 1.060 | 410,200 | 1.060 |
| 07/10/2024 | 1.060 | 1.080 | 1.040 | 1.050 | 79,800 | 1.050 |
| 04/10/2024 | 1.050 | 1.080 | 1.040 | 1.080 | 651,000 | 1.080 |
| 03/10/2024 | 1.050 | 1.070 | 1.030 | 1.070 | 241,800 | 1.070 |
| 02/10/2024 | 1.070 | 1.080 | 1.020 | 1.050 | 1,203,700 | 1.050 |
| 01/10/2024 | 1.080 | 1.100 | 1.070 | 1.070 | 126,700 | 1.070 |
| 30/09/2024 | 1.070 | 1.110 | 1.070 | 1.080 | 180,000 | 1.080 |
| 27/09/2024 | 1.090 | 1.120 | 1.070 | 1.090 | 291,500 | 1.090 |
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