Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 09, 2020 to Mar 05, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/02/2021 to 05/03/2021)
0.960 1.010 0.935 0.965 3,899,2000.965
Previous 2 weeks
(05/02/2021 to 19/02/2021)
0.990 1.000 0.950 0.965 2,276,6000.965
Previous 4 weeks
(08/01/2021 to 04/02/2021)
0.920 0.980 0.895 0.980 3,341,8000.980
Daily Historical Data
05/03/2021 0.950 0.970 0.950 0.965 142,3000.965
04/03/2021 0.950 0.965 0.950 0.955 138,9000.955
03/03/2021 0.945 0.960 0.935 0.955 172,2000.955
02/03/2021 0.970 0.970 0.945 0.950 534,0000.950
01/03/2021 0.970 0.975 0.965 0.965 1,309,2000.965
26/02/2021 0.985 0.985 0.975 0.980 288,9000.980
25/02/2021 0.985 0.995 0.985 0.985 158,6000.985
24/02/2021 0.995 1.000 0.980 0.980 213,5000.980
23/02/2021 0.980 1.010 0.970 1.000 672,8001.000
22/02/2021 0.960 0.980 0.955 0.980 268,8000.980
19/02/2021 0.965 0.965 0.955 0.965 157,1000.965
18/02/2021 0.970 0.975 0.965 0.965 171,0000.965
17/02/2021 0.985 0.985 0.965 0.970 121,6000.970
16/02/2021 0.975 1.000 0.975 0.985 629,2000.985
15/02/2021 0.955 0.975 0.955 0.970 158,8000.970
11/02/2021 0.955 0.955 0.950 0.955 81,8000.955
10/02/2021 0.955 0.955 0.950 0.950 117,4000.950
09/02/2021 0.960 0.960 0.950 0.950 166,0000.950
08/02/2021 0.960 0.960 0.950 0.955 98,1000.955
05/02/2021 0.990 0.990 0.955 0.955 575,6000.955
04/02/2021 0.925 0.980 0.925 0.980 701,6000.980
03/02/2021 0.930 0.930 0.920 0.925 91,6000.925
02/02/2021 0.930 0.930 0.920 0.920 58,3000.920
01/02/2021 0.915 0.930 0.915 0.930 110,8000.930
29/01/2021 0.915 0.920 0.910 0.920 75,2000.920
28/01/2021 0.910 0.930 0.910 0.920 266,7000.920
27/01/2021 0.925 0.925 0.915 0.915 35,0000.915
26/01/2021 0.930 0.930 0.915 0.920 18,0000.920
25/01/2021 0.925 0.930 0.895 0.930 249,0000.930
22/01/2021 0.920 0.930 0.920 0.925 252,3000.925
21/01/2021 0.945 0.945 0.920 0.920 109,5000.920
20/01/2021 0.940 0.940 0.935 0.935 92,3000.935
19/01/2021 0.940 0.950 0.940 0.945 252,5000.945
18/01/2021 0.920 0.940 0.920 0.935 184,2000.935
15/01/2021 0.910 0.925 0.910 0.920 113,0000.920
14/01/2021 0.915 0.915 0.910 0.915 69,0000.915
13/01/2021 0.915 0.915 0.900 0.915 146,9000.915
12/01/2021 0.915 0.915 0.900 0.915 147,4000.915
11/01/2021 0.920 0.920 0.900 0.905 245,1000.905
08/01/2021 0.920 0.930 0.910 0.920 123,4000.920
07/01/2021 0.900 0.935 0.895 0.915 554,3000.915
06/01/2021 0.895 0.900 0.895 0.900 35,4000.900
05/01/2021 0.900 0.905 0.890 0.895 132,5000.895
04/01/2021 0.905 0.905 0.895 0.900 73,2000.900
31/12/2020 0.905 0.905 0.895 0.905 55,5000.905
30/12/2020 0.895 0.895 0.890 0.895 41,4000.895
29/12/2020 0.895 0.895 0.895 0.895 32,4000.895
28/12/2020 0.905 0.905 0.890 0.895 149,8000.895
24/12/2020 0.900 0.905 0.895 0.905 40,1000.905
23/12/2020 0.895 0.900 0.895 0.895 59,9000.895
22/12/2020 0.895 0.895 0.890 0.895 127,2000.895
21/12/2020 0.895 0.900 0.895 0.895 50,1000.895
18/12/2020 0.895 0.895 0.890 0.890 84,1000.890
17/12/2020 0.895 0.895 0.895 0.895 21,4000.895
16/12/2020 0.890 0.905 0.890 0.900 88,4000.900
15/12/2020 0.895 0.895 0.890 0.890 39,2000.890
14/12/2020 0.890 0.900 0.890 0.900 97,8000.900
11/12/2020 0.900 0.900 0.890 0.895 48,4000.895
10/12/2020 0.890 0.900 0.890 0.900 94,2000.900
09/12/2020 0.895 0.900 0.895 0.900 16,3000.900

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