Historical Price

Home / Investor / Stock Information / Historical Price
Filter Dates:
From / / To / /

Historical price from Nov 08, 2024 to Feb 05, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(21/01/2025 to 05/02/2025)		 0.595 0.605 0.575 0.585 28,352,0000.585
Previous 2 weeks
(07/01/2025 to 20/01/2025)		 0.615 0.615 0.575 0.595 62,092,8000.595
Previous 4 weeks
(06/12/2024 to 06/01/2025)		 0.660 0.660 0.580 0.610 145,512,3000.610
Daily Historical Data
05/02/2025 0.585 0.590 0.585 0.585 1,310,1000.585
04/02/2025 0.575 0.590 0.575 0.585 2,115,7000.585
03/02/2025 0.575 0.580 0.575 0.575 2,192,2000.575
31/01/2025 0.585 0.585 0.575 0.575 5,183,9000.575
28/01/2025 0.595 0.600 0.585 0.585 6,716,2000.585
27/01/2025 0.590 0.595 0.590 0.595 2,584,5000.595
24/01/2025 0.600 0.600 0.590 0.590 2,192,1000.590
23/01/2025 0.600 0.600 0.595 0.600 946,9000.600
22/01/2025 0.600 0.605 0.595 0.600 2,963,7000.600
21/01/2025 0.595 0.600 0.590 0.595 2,146,7000.595
20/01/2025 0.590 0.600 0.585 0.595 1,892,2000.595
17/01/2025 0.585 0.590 0.575 0.590 2,133,4000.590
16/01/2025 0.585 0.590 0.580 0.585 2,583,1000.585
15/01/2025 0.585 0.595 0.575 0.580 6,909,3000.580
14/01/2025 0.595 0.595 0.585 0.585 2,627,5000.585
13/01/2025 0.595 0.595 0.585 0.590 2,343,6000.590
10/01/2025 0.590 0.600 0.590 0.595 3,406,4000.595
09/01/2025 0.600 0.605 0.585 0.585 5,018,6000.585
08/01/2025 0.605 0.615 0.600 0.600 4,266,6000.600
07/01/2025 0.615 0.615 0.605 0.605 2,560,1000.605
06/01/2025 0.620 0.620 0.610 0.610 1,681,6000.610
03/01/2025 0.605 0.615 0.605 0.615 3,566,9000.615
02/01/2025 0.605 0.610 0.600 0.605 1,668,6000.605
31/12/2024 0.595 0.605 0.590 0.605 2,186,2000.605
30/12/2024 0.605 0.610 0.585 0.590 10,938,5000.590
27/12/2024 0.590 0.610 0.590 0.605 6,160,7000.605
26/12/2024 0.595 0.600 0.580 0.590 17,121,8000.590
24/12/2024 0.600 0.610 0.590 0.590 10,012,7000.590
23/12/2024 0.590 0.610 0.590 0.610 2,717,3000.610
20/12/2024 0.600 0.605 0.595 0.595 7,461,0000.595
19/12/2024 0.600 0.610 0.595 0.600 6,528,1000.600
18/12/2024 0.600 0.615 0.595 0.600 9,767,8000.600
17/12/2024 0.615 0.630 0.595 0.595 10,268,0000.595
16/12/2024 0.620 0.635 0.615 0.615 6,161,2000.615
13/12/2024 0.610 0.625 0.610 0.620 2,161,3000.620
12/12/2024 0.615 0.620 0.605 0.610 4,701,3000.610
11/12/2024 0.615 0.625 0.605 0.615 2,838,4000.615
10/12/2024 0.605 0.615 0.600 0.615 3,572,6000.615
09/12/2024 0.620 0.620 0.590 0.610 31,384,6000.610
06/12/2024 0.660 0.660 0.640 0.640 4,613,7000.640
05/12/2024 0.655 0.660 0.650 0.660 2,278,1000.660
04/12/2024 0.660 0.665 0.655 0.655 3,145,6000.655
03/12/2024 0.660 0.665 0.655 0.660 1,760,7000.660
02/12/2024 0.655 0.665 0.650 0.655 4,544,5000.655
29/11/2024 0.650 0.660 0.645 0.655 2,614,2000.655
28/11/2024 0.640 0.650 0.640 0.645 2,936,2000.645
27/11/2024 0.660 0.660 0.640 0.640 12,005,8000.640
26/11/2024 0.645 0.660 0.640 0.660 4,917,1000.660
25/11/2024 0.655 0.655 0.635 0.635 5,377,0000.635
22/11/2024 0.660 0.660 0.650 0.650 3,570,8000.650
21/11/2024 0.665 0.670 0.660 0.660 1,746,6000.660
20/11/2024 0.670 0.675 0.660 0.660 2,472,5000.660
19/11/2024 0.680 0.680 0.665 0.670 2,927,4000.670
18/11/2024 0.685 0.685 0.675 0.680 3,381,1000.680
15/11/2024 0.670 0.685 0.670 0.685 3,862,6000.685
14/11/2024 0.670 0.675 0.655 0.660 3,392,5000.660
13/11/2024 0.660 0.675 0.655 0.670 2,804,1000.670
12/11/2024 0.660 0.675 0.660 0.660 6,092,3000.660
11/11/2024 0.660 0.670 0.655 0.660 11,807,3000.660
08/11/2024 0.655 0.670 0.655 0.660 8,885,6000.660

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