Filter Dates:
Historical price from Dec 21, 2023 to Mar 18, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close (a) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (05/03/2024 to 18/03/2024) |
0.345 | 0.355 | 0.340 | 0.340 | 1,768,300 | 0.340 |
Previous 2 weeks (20/02/2024 to 04/03/2024) |
0.390 | 0.390 | 0.340 | 0.345 | 3,766,500 | 0.345 |
Previous 4 weeks (22/01/2024 to 19/02/2024) |
0.405 | 0.410 | 0.375 | 0.390 | 4,745,300 | 0.390 |
Daily Historical Data | ||||||
18/03/2024 | 0.345 | 0.345 | 0.340 | 0.340 | 70,900 | 0.340 |
15/03/2024 | 0.345 | 0.350 | 0.340 | 0.345 | 167,600 | 0.345 |
14/03/2024 | 0.345 | 0.350 | 0.340 | 0.350 | 223,100 | 0.350 |
13/03/2024 | 0.345 | 0.350 | 0.345 | 0.350 | 153,200 | 0.350 |
12/03/2024 | 0.345 | 0.350 | 0.345 | 0.345 | 96,000 | 0.345 |
11/03/2024 | 0.350 | 0.355 | 0.345 | 0.345 | 201,100 | 0.345 |
08/03/2024 | 0.345 | 0.355 | 0.345 | 0.350 | 184,400 | 0.350 |
07/03/2024 | 0.350 | 0.355 | 0.345 | 0.345 | 114,700 | 0.345 |
06/03/2024 | 0.340 | 0.350 | 0.340 | 0.350 | 260,800 | 0.350 |
05/03/2024 | 0.345 | 0.350 | 0.340 | 0.345 | 296,500 | 0.345 |
04/03/2024 | 0.345 | 0.350 | 0.340 | 0.345 | 338,100 | 0.345 |
01/03/2024 | 0.355 | 0.355 | 0.345 | 0.350 | 189,800 | 0.350 |
29/02/2024 | 0.355 | 0.355 | 0.345 | 0.350 | 480,400 | 0.350 |
28/02/2024 | 0.370 | 0.370 | 0.360 | 0.360 | 562,700 | 0.360 |
27/02/2024 | 0.370 | 0.370 | 0.360 | 0.370 | 415,800 | 0.370 |
26/02/2024 | 0.375 | 0.375 | 0.365 | 0.370 | 652,300 | 0.370 |
23/02/2024 | 0.385 | 0.385 | 0.375 | 0.380 | 660,500 | 0.380 |
22/02/2024 | 0.385 | 0.390 | 0.380 | 0.385 | 52,700 | 0.385 |
21/02/2024 | 0.385 | 0.385 | 0.380 | 0.385 | 78,000 | 0.385 |
20/02/2024 | 0.390 | 0.390 | 0.380 | 0.385 | 336,200 | 0.385 |
19/02/2024 | 0.390 | 0.395 | 0.385 | 0.390 | 289,500 | 0.390 |
16/02/2024 | 0.385 | 0.390 | 0.385 | 0.390 | 146,900 | 0.390 |
15/02/2024 | 0.380 | 0.390 | 0.375 | 0.390 | 163,100 | 0.390 |
14/02/2024 | 0.385 | 0.385 | 0.375 | 0.385 | 408,600 | 0.385 |
13/02/2024 | 0.400 | 0.400 | 0.390 | 0.390 | 343,100 | 0.390 |
09/02/2024 | 0.395 | 0.400 | 0.395 | 0.400 | 61,000 | 0.400 |
08/02/2024 | 0.395 | 0.400 | 0.390 | 0.390 | 354,600 | 0.390 |
07/02/2024 | 0.400 | 0.400 | 0.390 | 0.395 | 417,200 | 0.395 |
06/02/2024 | 0.390 | 0.395 | 0.390 | 0.395 | 170,400 | 0.395 |
05/02/2024 | 0.405 | 0.405 | 0.390 | 0.390 | 774,500 | 0.390 |
02/02/2024 | 0.400 | 0.405 | 0.400 | 0.405 | 54,600 | 0.405 |
01/02/2024 | 0.400 | 0.400 | 0.400 | 0.400 | 88,600 | 0.400 |
31/01/2024 | 0.405 | 0.405 | 0.400 | 0.400 | 89,000 | 0.400 |
30/01/2024 | 0.405 | 0.405 | 0.400 | 0.405 | 518,500 | 0.405 |
29/01/2024 | 0.405 | 0.410 | 0.405 | 0.405 | 141,700 | 0.405 |
26/01/2024 | 0.400 | 0.410 | 0.400 | 0.400 | 125,900 | 0.400 |
25/01/2024 | 0.410 | 0.410 | 0.400 | 0.400 | 92,600 | 0.400 |
24/01/2024 | 0.410 | 0.410 | 0.400 | 0.410 | 150,300 | 0.410 |
23/01/2024 | 0.410 | 0.410 | 0.405 | 0.410 | 81,600 | 0.410 |
22/01/2024 | 0.405 | 0.405 | 0.400 | 0.400 | 273,600 | 0.400 |
19/01/2024 | 0.410 | 0.410 | 0.400 | 0.405 | 174,200 | 0.405 |
18/01/2024 | 0.405 | 0.410 | 0.405 | 0.410 | 176,700 | 0.410 |
17/01/2024 | 0.405 | 0.410 | 0.400 | 0.405 | 173,000 | 0.405 |
16/01/2024 | 0.415 | 0.415 | 0.405 | 0.405 | 345,100 | 0.405 |
15/01/2024 | 0.410 | 0.415 | 0.410 | 0.415 | 254,000 | 0.415 |
12/01/2024 | 0.420 | 0.420 | 0.410 | 0.410 | 354,000 | 0.410 |
11/01/2024 | 0.420 | 0.420 | 0.415 | 0.420 | 119,000 | 0.420 |
10/01/2024 | 0.420 | 0.420 | 0.415 | 0.420 | 89,000 | 0.420 |
09/01/2024 | 0.415 | 0.420 | 0.410 | 0.420 | 276,300 | 0.420 |
08/01/2024 | 0.410 | 0.420 | 0.410 | 0.415 | 128,400 | 0.415 |
05/01/2024 | 0.415 | 0.415 | 0.410 | 0.410 | 172,500 | 0.410 |
04/01/2024 | 0.420 | 0.420 | 0.410 | 0.420 | 284,800 | 0.420 |
03/01/2024 | 0.415 | 0.425 | 0.410 | 0.425 | 1,080,600 | 0.425 |
02/01/2024 | 0.405 | 0.405 | 0.400 | 0.405 | 254,500 | 0.405 |
29/12/2023 | 0.400 | 0.405 | 0.400 | 0.405 | 496,800 | 0.405 |
28/12/2023 | 0.400 | 0.400 | 0.395 | 0.400 | 614,800 | 0.400 |
27/12/2023 | 0.395 | 0.400 | 0.395 | 0.400 | 247,000 | 0.400 |
26/12/2023 | 0.390 | 0.395 | 0.390 | 0.390 | 481,300 | 0.390 |
22/12/2023 | 0.385 | 0.390 | 0.385 | 0.390 | 95,000 | 0.390 |
21/12/2023 | 0.390 | 0.395 | 0.385 | 0.385 | 933,800 | 0.385 |
Notes
(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