Filter Dates:
From / /
To / /

Historical price from Sep 02, 2022 to Nov 25, 2022
Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/11/2022 to 25/11/2022)
0.021 0.024 0.019 0.021 45,363,1000.021
Previous 2 weeks
(31/10/2022 to 11/11/2022)
0.021 0.022 0.019 0.021 28,510,8000.021
Previous 4 weeks
(30/09/2022 to 28/10/2022)
0.029 0.030 0.020 0.021 79,635,0000.021
Daily Historical Data
25/11/2022 0.021 0.022 0.021 0.021 1,855,9000.021
24/11/2022 0.020 0.022 0.020 0.022 4,568,6000.022
23/11/2022 0.021 0.021 0.020 0.020 1,803,0000.020
22/11/2022 0.020 0.021 0.020 0.021 3,064,0000.021
21/11/2022 0.021 0.021 0.019 0.020 4,570,5000.020
18/11/2022 0.021 0.022 0.020 0.021 2,718,2000.021
17/11/2022 0.022 0.023 0.021 0.021 3,018,3000.021
16/11/2022 0.020 0.024 0.020 0.023 21,979,4000.023
15/11/2022 0.020 0.021 0.020 0.020 776,7000.020
14/11/2022 0.021 0.021 0.019 0.019 1,008,5000.019
11/11/2022 0.020 0.021 0.020 0.021 3,646,8000.021
10/11/2022 0.020 0.020 0.019 0.019 581,0000.019
09/11/2022 0.019 0.021 0.019 0.020 3,792,6000.020
08/11/2022 0.020 0.020 0.019 0.019 1,318,0000.019
07/11/2022 0.020 0.021 0.020 0.020 1,042,0000.020
04/11/2022 0.020 0.021 0.020 0.021 2,621,0000.021
03/11/2022 0.020 0.021 0.020 0.020 1,700,0000.020
02/11/2022 0.021 0.022 0.020 0.020 3,323,1000.020
01/11/2022 0.020 0.022 0.019 0.021 9,706,0000.021
31/10/2022 0.021 0.021 0.020 0.020 780,3000.020
28/10/2022 0.021 0.022 0.020 0.021 3,454,4000.021
27/10/2022 0.022 0.022 0.021 0.021 358,7000.021
26/10/2022 0.022 0.023 0.021 0.022 12,444,2000.022
25/10/2022 0.022 0.022 0.021 0.021 3,740,6000.021
21/10/2022 0.022 0.023 0.021 0.022 4,142,2000.022
20/10/2022 0.022 0.022 0.020 0.022 4,900,6000.022
19/10/2022 0.022 0.023 0.022 0.022 2,982,8000.022
18/10/2022 0.023 0.024 0.022 0.023 7,109,2000.023
17/10/2022 0.024 0.024 0.022 0.023 6,515,4000.023
14/10/2022 0.025 0.026 0.024 0.025 5,983,2000.025
13/10/2022 0.026 0.026 0.024 0.025 3,874,0000.025
12/10/2022 0.027 0.027 0.026 0.027 1,510,8000.027
11/10/2022 0.027 0.027 0.026 0.027 6,171,7000.027
10/10/2022 0.028 0.028 0.027 0.028 3,440,0000.028
07/10/2022 0.029 0.029 0.028 0.029 520,6000.029
06/10/2022 0.030 0.030 0.028 0.028 2,429,8000.028
05/10/2022 0.029 0.029 0.029 0.029 3,185,4000.029
04/10/2022 0.028 0.030 0.028 0.029 4,069,2000.029
03/10/2022 0.028 0.028 0.028 0.028 2,382,0000.028
30/09/2022 0.029 0.029 0.028 0.029 420,2000.029
29/09/2022 0.028 0.029 0.028 0.029 3,447,0000.029
28/09/2022 0.029 0.029 0.027 0.028 3,840,1000.028
27/09/2022 0.029 0.030 0.029 0.029 975,2000.029
26/09/2022 0.029 0.030 0.028 0.030 3,887,0000.030
23/09/2022 0.030 0.031 0.029 0.029 3,734,4000.029
22/09/2022 0.030 0.031 0.030 0.030 7,170,6000.030
21/09/2022 0.030 0.031 0.030 0.031 1,525,0000.031
20/09/2022 0.030 0.031 0.030 0.031 5,552,2000.031
19/09/2022 0.032 0.032 0.030 0.031 5,494,1000.031
16/09/2022 0.033 0.034 0.031 0.031 20,478,4000.031
15/09/2022 0.032 0.032 0.031 0.031 1,355,3000.031
14/09/2022 0.031 0.032 0.030 0.032 4,817,7000.032
13/09/2022 0.032 0.032 0.031 0.032 3,710,0000.032
12/09/2022 0.032 0.034 0.032 0.032 16,228,7000.032
09/09/2022 0.031 0.032 0.031 0.032 4,213,1000.032
08/09/2022 0.031 0.031 0.030 0.031 2,590,0000.031
07/09/2022 0.031 0.032 0.031 0.031 3,688,9000.031
06/09/2022 0.031 0.032 0.031 0.031 4,623,2000.031
05/09/2022 0.033 0.034 0.031 0.031 15,576,8000.031
02/09/2022 0.032 0.033 0.032 0.033 850,0000.033

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
Top