Historical Price
Historical price from Jan 24, 2024 to Apr 19, 2024
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (05/04/2024 to 19/04/2024) |
0.485 | 0.485 | 0.460 | 0.485 | 29,800 | 0.485 |
Previous 2 weeks (21/03/2024 to 04/04/2024) |
0.485 | 0.485 | 0.455 | 0.485 | 3,300 | 0.485 |
Previous 4 weeks (22/02/2024 to 20/03/2024) |
0.490 | 0.500 | 0.400 | 0.485 | 25,500 | 0.485 |
Daily Historical Data | ||||||
19/04/2024 | - | - | - | - | 0 | - |
18/04/2024 | 0.460 | 0.485 | 0.460 | 0.485 | 27,600 | 0.485 |
17/04/2024 | - | - | - | - | 0 | - |
16/04/2024 | - | - | - | - | 0 | - |
15/04/2024 | 0.470 | 0.485 | 0.470 | 0.485 | 2,200 | 0.485 |
12/04/2024 | - | - | - | - | 0 | - |
11/04/2024 | - | - | - | - | 0 | - |
09/04/2024 | - | - | - | - | 0 | - |
08/04/2024 | - | - | - | - | 0 | - |
05/04/2024 | - | - | - | - | 0 | - |
04/04/2024 | - | - | - | - | 0 | - |
03/04/2024 | - | - | - | - | 0 | - |
02/04/2024 | - | - | - | - | 0 | - |
01/04/2024 | - | - | - | - | 0 | - |
28/03/2024 | - | - | - | - | 0 | - |
27/03/2024 | 0.485 | 0.485 | 0.485 | 0.485 | 300 | 0.485 |
26/03/2024 | 0.455 | 0.485 | 0.455 | 0.470 | 3,000 | 0.470 |
25/03/2024 | - | - | - | - | 0 | - |
22/03/2024 | - | - | - | - | 0 | - |
21/03/2024 | - | - | - | - | 0 | - |
20/03/2024 | - | - | - | - | 0 | - |
19/03/2024 | - | - | - | - | 0 | - |
18/03/2024 | - | - | - | - | 0 | - |
15/03/2024 | - | - | - | - | 0 | - |
14/03/2024 | - | - | - | - | 0 | - |
13/03/2024 | - | - | - | - | 0 | - |
12/03/2024 | - | - | - | - | 0 | - |
11/03/2024 | - | - | - | - | 0 | - |
08/03/2024 | - | - | - | - | 0 | - |
07/03/2024 | 0.485 | 0.485 | 0.485 | 0.485 | 300 | 0.485 |
06/03/2024 | 0.455 | 0.485 | 0.455 | 0.485 | 400 | 0.485 |
05/03/2024 | 0.485 | 0.495 | 0.400 | 0.490 | 11,700 | 0.490 |
04/03/2024 | 0.500 | 0.500 | 0.500 | 0.500 | 700 | 0.500 |
01/03/2024 | 0.500 | 0.500 | 0.455 | 0.455 | 1,600 | 0.455 |
29/02/2024 | 0.480 | 0.480 | 0.480 | 0.480 | 300 | 0.480 |
28/02/2024 | - | - | - | - | 0 | - |
27/02/2024 | - | - | - | - | 0 | - |
26/02/2024 | 0.480 | 0.480 | 0.480 | 0.480 | 500 | 0.480 |
23/02/2024 | 0.485 | 0.485 | 0.485 | 0.485 | 10,000 | 0.485 |
22/02/2024 | - | - | - | - | 0 | - |
21/02/2024 | - | - | - | - | 0 | - |
20/02/2024 | - | - | - | - | 0 | - |
19/02/2024 | - | - | - | - | 0 | - |
16/02/2024 | 0.485 | 0.490 | 0.485 | 0.490 | 3,900 | 0.490 |
15/02/2024 | - | - | - | - | 0 | - |
14/02/2024 | - | - | - | - | 0 | - |
13/02/2024 | 0.485 | 0.485 | 0.485 | 0.485 | 500 | 0.485 |
09/02/2024 | - | - | - | - | 0 | - |
08/02/2024 | 0.460 | 0.480 | 0.460 | 0.480 | 600 | 0.480 |
07/02/2024 | 0.420 | 0.450 | 0.420 | 0.450 | 600 | 0.450 |
06/02/2024 | 0.495 | 0.495 | 0.400 | 0.400 | 22,900 | 0.400 |
05/02/2024 | 0.470 | 0.495 | 0.455 | 0.495 | 2,600 | 0.495 |
02/02/2024 | 0.470 | 0.470 | 0.455 | 0.470 | 2,100 | 0.470 |
01/02/2024 | 0.485 | 0.485 | 0.470 | 0.470 | 10,000 | 0.470 |
31/01/2024 | - | - | - | - | 0 | - |
30/01/2024 | - | - | - | - | 0 | - |
29/01/2024 | 0.490 | 0.490 | 0.490 | 0.490 | 1,500 | 0.490 |
26/01/2024 | 0.480 | 0.495 | 0.480 | 0.495 | 42,700 | 0.495 |
25/01/2024 | 0.470 | 0.480 | 0.470 | 0.480 | 35,100 | 0.480 |
24/01/2024 | 0.460 | 0.470 | 0.460 | 0.470 | 700 | 0.470 |
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
to
Top