Filter Dates:
From / /
To / /

Historical price from Jul 01, 2021 to Sep 24, 2021
Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/09/2021 to 24/09/2021)
0.025 0.082 0.025 0.058 904,008,0000.058
Previous 2 weeks
(30/08/2021 to 10/09/2021)
0.025 0.029 0.020 0.025 218,783,4000.025
Previous 4 weeks
(30/07/2021 to 27/08/2021)
0.021 0.025 0.019 0.024 30,256,2000.024
Daily Historical Data
24/09/2021 0.063 0.065 0.058 0.058 39,198,0000.058
23/09/2021 0.068 0.068 0.061 0.062 41,351,7000.062
22/09/2021 0.073 0.074 0.066 0.066 35,958,1000.066
21/09/2021 0.064 0.070 0.063 0.069 45,717,9000.069
20/09/2021 0.072 0.073 0.060 0.065 91,453,6000.065
17/09/2021 0.066 0.082 0.066 0.073 265,006,4000.073
16/09/2021 0.033 0.068 0.032 0.060 385,322,3000.060
15/09/2021 - - - - 0-
14/09/2021 - - - - 0-
13/09/2021 - - - - 0-
10/09/2021 0.025 0.026 0.023 0.025 21,406,0000.025
09/09/2021 0.026 0.026 0.025 0.025 4,957,0000.025
08/09/2021 0.026 0.026 0.024 0.025 5,918,4000.025
07/09/2021 0.029 0.029 0.026 0.026 21,011,5000.026
06/09/2021 0.023 0.029 0.023 0.028 104,626,4000.028
03/09/2021 0.021 0.023 0.021 0.023 21,519,2000.023
02/09/2021 0.021 0.022 0.020 0.021 6,866,1000.021
01/09/2021 0.022 0.022 0.020 0.021 4,885,4000.021
31/08/2021 0.022 0.022 0.020 0.022 3,130,5000.022
30/08/2021 0.025 0.028 0.022 0.023 24,462,9000.023
27/08/2021 0.020 0.025 0.020 0.024 17,175,5000.024
26/08/2021 0.019 0.020 0.019 0.019 1,701,9000.019
25/08/2021 0.020 0.020 0.019 0.019 692,6000.019
24/08/2021 0.020 0.020 0.020 0.020 692,9000.020
23/08/2021 0.020 0.021 0.019 0.020 824,7000.020
20/08/2021 0.021 0.021 0.020 0.020 13,0000.020
19/08/2021 0.021 0.021 0.020 0.020 1,238,8000.020
18/08/2021 - - - - 0-
17/08/2021 0.021 0.021 0.021 0.021 259,2000.021
16/08/2021 0.022 0.022 0.021 0.021 292,7000.021
13/08/2021 0.022 0.022 0.022 0.022 950,0000.022
12/08/2021 0.022 0.022 0.022 0.022 10,0000.022
11/08/2021 0.022 0.022 0.022 0.022 295,3000.022
10/08/2021 0.021 0.022 0.021 0.022 42,0000.022
06/08/2021 0.021 0.021 0.020 0.020 522,9000.020
05/08/2021 0.022 0.022 0.021 0.021 1,362,4000.021
04/08/2021 0.024 0.024 0.022 0.024 10,6000.024
03/08/2021 0.022 0.024 0.022 0.024 1,584,6000.024
02/08/2021 0.020 0.022 0.020 0.022 1,298,7000.022
30/07/2021 0.021 0.021 0.020 0.020 1,288,4000.020
29/07/2021 0.021 0.021 0.020 0.020 370,1000.020
28/07/2021 0.021 0.021 0.021 0.021 5,0000.021
27/07/2021 0.021 0.021 0.021 0.021 1,0000.021
26/07/2021 0.021 0.022 0.021 0.021 709,2000.021
23/07/2021 0.021 0.022 0.020 0.021 446,0000.021
22/07/2021 0.022 0.022 0.021 0.021 670,1000.021
21/07/2021 0.021 0.022 0.021 0.021 234,9000.021
19/07/2021 0.021 0.022 0.021 0.022 712,3000.022
16/07/2021 0.022 0.022 0.022 0.022 291,3000.022
15/07/2021 0.022 0.023 0.021 0.021 1,447,9000.021
14/07/2021 0.023 0.023 0.022 0.022 439,8000.022
13/07/2021 0.023 0.023 0.023 0.023 40,2000.023
12/07/2021 0.023 0.023 0.022 0.022 2,830,6000.022
09/07/2021 0.024 0.024 0.024 0.024 149,6000.024
08/07/2021 0.024 0.024 0.024 0.024 1,757,5000.024
07/07/2021 0.024 0.025 0.024 0.024 383,2000.024
06/07/2021 0.025 0.026 0.024 0.024 4,427,6000.024
05/07/2021 0.025 0.025 0.025 0.025 150,1000.025
02/07/2021 0.024 0.025 0.024 0.024 68,2000.024
01/07/2021 0.024 0.025 0.024 0.024 330,1000.024

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