Historical Price
Historical price from Jan 04, 2024 to Mar 28, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (15/03/2024 to 28/03/2024) |
0.440 | 0.475 | 0.430 | 0.440 | 3,560,900 | 0.440 |
Previous 2 weeks (01/03/2024 to 14/03/2024) |
0.450 | 0.450 | 0.400 | 0.435 | 2,818,200 | 0.435 |
Previous 4 weeks (01/02/2024 to 29/02/2024) |
0.465 | 0.475 | 0.440 | 0.445 | 1,130,000 | 0.445 |
Daily Historical Data | ||||||
28/03/2024 | 0.450 | 0.450 | 0.440 | 0.440 | 123,900 | 0.440 |
27/03/2024 | 0.450 | 0.450 | 0.445 | 0.445 | 165,500 | 0.445 |
26/03/2024 | 0.450 | 0.455 | 0.450 | 0.450 | 330,800 | 0.450 |
25/03/2024 | 0.445 | 0.455 | 0.445 | 0.455 | 294,300 | 0.455 |
22/03/2024 | 0.445 | 0.450 | 0.440 | 0.445 | 241,700 | 0.445 |
21/03/2024 | 0.445 | 0.455 | 0.445 | 0.445 | 381,600 | 0.445 |
20/03/2024 | 0.435 | 0.450 | 0.435 | 0.445 | 361,300 | 0.445 |
19/03/2024 | 0.440 | 0.455 | 0.435 | 0.435 | 323,100 | 0.435 |
18/03/2024 | 0.445 | 0.475 | 0.430 | 0.435 | 1,218,000 | 0.435 |
15/03/2024 | 0.440 | 0.450 | 0.430 | 0.445 | 120,700 | 0.445 |
14/03/2024 | 0.430 | 0.450 | 0.430 | 0.435 | 531,300 | 0.435 |
13/03/2024 | 0.425 | 0.430 | 0.420 | 0.430 | 147,400 | 0.430 |
12/03/2024 | 0.415 | 0.435 | 0.415 | 0.430 | 320,500 | 0.430 |
11/03/2024 | 0.410 | 0.415 | 0.410 | 0.415 | 54,800 | 0.415 |
08/03/2024 | 0.410 | 0.415 | 0.400 | 0.410 | 73,500 | 0.410 |
07/03/2024 | 0.410 | 0.410 | 0.400 | 0.410 | 11,100 | 0.410 |
06/03/2024 | 0.410 | 0.410 | 0.400 | 0.405 | 395,700 | 0.405 |
05/03/2024 | 0.410 | 0.415 | 0.405 | 0.405 | 901,800 | 0.405 |
04/03/2024 | 0.440 | 0.440 | 0.400 | 0.410 | 315,400 | 0.410 |
01/03/2024 | 0.450 | 0.450 | 0.440 | 0.440 | 66,700 | 0.440 |
29/02/2024 | 0.455 | 0.455 | 0.445 | 0.445 | 31,900 | 0.445 |
28/02/2024 | 0.450 | 0.455 | 0.445 | 0.450 | 35,800 | 0.450 |
27/02/2024 | 0.455 | 0.455 | 0.445 | 0.445 | 58,000 | 0.445 |
26/02/2024 | 0.460 | 0.460 | 0.440 | 0.450 | 244,700 | 0.450 |
23/02/2024 | - | - | - | - | 0 | - |
22/02/2024 | - | - | - | - | 0 | - |
21/02/2024 | 0.465 | 0.465 | 0.460 | 0.460 | 800 | 0.460 |
20/02/2024 | 0.470 | 0.475 | 0.470 | 0.470 | 27,600 | 0.470 |
19/02/2024 | 0.460 | 0.470 | 0.455 | 0.470 | 46,800 | 0.470 |
16/02/2024 | 0.455 | 0.460 | 0.455 | 0.460 | 57,500 | 0.460 |
15/02/2024 | 0.455 | 0.460 | 0.455 | 0.455 | 13,700 | 0.455 |
14/02/2024 | 0.460 | 0.460 | 0.450 | 0.455 | 141,100 | 0.455 |
13/02/2024 | 0.465 | 0.470 | 0.450 | 0.460 | 242,400 | 0.460 |
09/02/2024 | - | - | - | - | 0 | - |
08/02/2024 | 0.460 | 0.465 | 0.460 | 0.465 | 29,300 | 0.465 |
07/02/2024 | 0.460 | 0.465 | 0.460 | 0.465 | 29,600 | 0.465 |
06/02/2024 | 0.465 | 0.465 | 0.460 | 0.460 | 1,200 | 0.460 |
05/02/2024 | 0.465 | 0.465 | 0.460 | 0.465 | 67,900 | 0.465 |
02/02/2024 | 0.460 | 0.465 | 0.460 | 0.465 | 55,400 | 0.465 |
01/02/2024 | 0.465 | 0.470 | 0.460 | 0.460 | 46,300 | 0.460 |
31/01/2024 | 0.470 | 0.470 | 0.470 | 0.470 | 2,100 | 0.470 |
30/01/2024 | 0.470 | 0.475 | 0.465 | 0.470 | 90,400 | 0.470 |
29/01/2024 | 0.470 | 0.475 | 0.470 | 0.470 | 59,200 | 0.470 |
26/01/2024 | 0.475 | 0.475 | 0.475 | 0.475 | 28,000 | 0.475 |
25/01/2024 | 0.475 | 0.475 | 0.465 | 0.465 | 45,200 | 0.465 |
24/01/2024 | - | - | - | - | 0 | - |
23/01/2024 | 0.485 | 0.485 | 0.465 | 0.470 | 383,400 | 0.470 |
22/01/2024 | 0.485 | 0.490 | 0.485 | 0.485 | 4,100 | 0.485 |
19/01/2024 | 0.485 | 0.485 | 0.480 | 0.485 | 81,000 | 0.485 |
18/01/2024 | 0.490 | 0.490 | 0.490 | 0.490 | 300 | 0.490 |
17/01/2024 | 0.495 | 0.495 | 0.485 | 0.485 | 17,200 | 0.485 |
16/01/2024 | 0.500 | 0.500 | 0.500 | 0.500 | 12,100 | 0.500 |
15/01/2024 | 0.500 | 0.500 | 0.495 | 0.495 | 48,500 | 0.495 |
12/01/2024 | 0.500 | 0.505 | 0.490 | 0.500 | 134,600 | 0.500 |
11/01/2024 | 0.505 | 0.505 | 0.490 | 0.490 | 12,600 | 0.490 |
10/01/2024 | - | - | - | - | 0 | - |
09/01/2024 | 0.500 | 0.500 | 0.495 | 0.495 | 3,600 | 0.495 |
08/01/2024 | 0.505 | 0.505 | 0.505 | 0.505 | 1,400 | 0.505 |
05/01/2024 | 0.505 | 0.510 | 0.505 | 0.505 | 18,100 | 0.505 |
04/01/2024 | 0.500 | 0.500 | 0.500 | 0.500 | 16,000 | 0.500 |
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