Historical Price

Investor Centre » Historical Price
Filter Dates:
From / / To / /

Historical price from Nov 11, 2022 to Feb 08, 2023
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(25/01/2023 to 08/02/2023)		 0.935 0.935 0.805 0.865 53,383,0850.865
Previous 2 weeks
(11/01/2023 to 24/01/2023)		 1.000 1.050 0.915 0.940 35,377,2510.940
Previous 4 weeks
(09/12/2022 to 10/01/2023)		 0.860 1.035 0.820 1.000 61,905,2051.000
Daily Historical Data
08/02/2023 0.850 0.880 0.845 0.865 31678520.865
07/02/2023 0.820 0.875 0.820 0.850 57564710.850
06/02/2023 0.820 0.820 0.805 0.810 31388420.810
03/02/2023 0.840 0.840 0.820 0.825 34004760.825
02/02/2023 0.850 0.855 0.820 0.835 53112370.835
01/02/2023 0.865 0.885 0.845 0.850 100853400.850
31/01/2023 0.850 0.870 0.830 0.865 69393800.865
30/01/2023 0.865 0.890 0.865 0.885 39602320.885
27/01/2023 0.895 0.895 0.840 0.865 61694320.865
25/01/2023 0.935 0.935 0.900 0.910 54538230.910
24/01/2023 0.995 0.995 0.930 0.940 61765780.940
23/01/2023 1.015 1.050 0.990 1.000 47962591.000
20/01/2023 0.975 1.035 0.975 1.035 70731121.035
19/01/2023 0.960 0.970 0.940 0.970 13986610.970
18/01/2023 0.955 0.980 0.950 0.970 16745250.970
17/01/2023 0.975 0.975 0.940 0.945 18928810.945
16/01/2023 0.970 1.005 0.965 0.975 29492870.975
13/01/2023 0.935 0.972 0.935 0.970 17914800.970
12/01/2023 0.970 0.970 0.915 0.935 44097260.935
11/01/2023 1.000 1.010 0.990 1.000 32147421.000
10/01/2023 1.010 1.012 0.985 1.000 23584951.000
09/01/2023 0.990 1.030 0.970 1.005 41815471.005
06/01/2023 0.960 0.985 0.955 0.980 31214200.980
05/01/2023 0.925 0.965 0.900 0.965 22517200.965
04/01/2023 0.885 0.915 0.875 0.915 15007260.915
03/01/2023 0.940 0.955 0.860 0.900 40700430.900
30/12/2022 0.905 0.935 0.902 0.930 15884970.930
29/12/2022 0.915 0.915 0.885 0.900 35440550.900
28/12/2022 0.980 0.995 0.900 0.935 29507050.935
23/12/2022 0.980 0.980 0.950 0.980 24324510.980
22/12/2022 0.975 1.035 0.975 0.995 44032360.995
21/12/2022 0.930 0.980 0.925 0.975 47048700.975
20/12/2022 0.920 0.945 0.895 0.920 32123650.920
19/12/2022 0.905 0.930 0.887 0.920 35364460.920
16/12/2022 0.875 0.905 0.867 0.900 46055670.900
15/12/2022 0.840 0.880 0.830 0.870 23429140.870
14/12/2022 0.860 0.860 0.835 0.845 58006380.845
13/12/2022 0.840 0.845 0.820 0.845 19973660.845
12/12/2022 0.845 0.850 0.825 0.830 16808980.830
09/12/2022 0.860 0.860 0.835 0.845 16212460.845
08/12/2022 0.860 0.870 0.830 0.865 30927230.865
07/12/2022 0.850 0.870 0.820 0.850 34970860.850
06/12/2022 0.870 0.870 0.830 0.850 98757180.850
05/12/2022 0.900 0.905 0.825 0.870 64373910.870
02/12/2022 0.880 0.885 0.850 0.865 38485390.865
01/12/2022 0.875 0.912 0.865 0.905 105842800.905
30/11/2022 0.800 0.865 0.800 0.865 270996400.865
29/11/2022 0.800 0.815 0.775 0.780 30971720.780
28/11/2022 0.775 0.780 0.755 0.780 52580600.780
25/11/2022 0.795 0.805 0.770 0.770 41160600.770
24/11/2022 0.820 0.827 0.780 0.780 86507950.780
23/11/2022 0.950 0.955 0.905 0.930 134333500.930
22/11/2022 0.910 0.957 0.905 0.935 115859100.935
21/11/2022 0.915 0.925 0.885 0.900 84238070.900
18/11/2022 0.910 0.920 0.870 0.910 83604860.910
17/11/2022 0.925 0.950 0.890 0.915 157448900.915
16/11/2022 0.810 0.850 0.800 0.840 97355100.840
15/11/2022 0.750 0.780 0.725 0.770 44999090.770
14/11/2022 0.720 0.760 0.720 0.750 51749110.750
11/11/2022 0.735 0.740 0.690 0.720 116775500.720

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