Please share your details below and we will get back to you soon.

Your Future
Inspired by
DREAMS

Stock Information

Historical Price

Filter Dates

From / /      To / /     

Historical price from Sep 27, 2024 to Dec 20, 2024

Download Historical Price CSV/Excel File
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/12/2024 to 20/12/2024)		 0.290 0.290 0.275 0.285 1,774,0000.285
Previous 2 weeks
(25/11/2024 to 06/12/2024)		 0.295 0.300 0.275 0.290 3,315,9000.290
Previous 4 weeks
(25/10/2024 to 22/11/2024)		 0.305 0.310 0.285 0.295 1,996,7000.295
Daily Historical Data
20/12/2024 0.275 0.285 0.275 0.285 115,7000.285
19/12/2024 0.285 0.285 0.275 0.275 606,9000.275
18/12/2024 0.285 0.285 0.280 0.285 24,1000.285
17/12/2024 0.280 0.285 0.280 0.285 208,7000.285
16/12/2024 0.285 0.285 0.280 0.280 200,0000.280
13/12/2024 0.285 0.285 0.285 0.285 97,4000.285
12/12/2024 0.280 0.290 0.280 0.290 64,7000.290
11/12/2024 0.285 0.285 0.275 0.285 396,7000.285
10/12/2024 0.285 0.290 0.285 0.290 11,2000.290
09/12/2024 0.290 0.290 0.285 0.290 48,6000.290
06/12/2024 0.280 0.290 0.280 0.290 97,9000.290
05/12/2024 0.290 0.290 0.285 0.285 290,5000.285
04/12/2024 0.285 0.290 0.285 0.290 79,1000.290
03/12/2024 0.285 0.290 0.285 0.290 160,4000.290
02/12/2024 0.295 0.295 0.280 0.285 502,5000.285
29/11/2024 0.285 0.295 0.285 0.295 5,5000.295
28/11/2024 0.285 0.295 0.285 0.290 219,1000.290
27/11/2024 0.290 0.295 0.290 0.295 44,3000.295
26/11/2024 0.295 0.295 0.285 0.295 96,5000.295
25/11/2024 0.295 0.300 0.290 0.300 46,1000.300
22/11/2024 0.290 0.295 0.285 0.295 120,6000.295
21/11/2024 0.290 0.295 0.290 0.295 17,2000.295
20/11/2024 0.290 0.300 0.290 0.300 22,0000.300
19/11/2024 0.295 0.295 0.290 0.295 127,4000.295
18/11/2024 0.300 0.300 0.290 0.290 120,0000.290
15/11/2024 0.290 0.300 0.290 0.300 59,3000.300
14/11/2024 0.285 0.290 0.285 0.290 308,1000.290
13/11/2024 0.295 0.295 0.290 0.290 137,1000.290
12/11/2024 0.295 0.300 0.295 0.295 251,2000.295
11/11/2024 0.295 0.300 0.290 0.300 153,1000.300
08/11/2024 0.300 0.300 0.300 0.300 25,0000.300
07/11/2024 0.300 0.310 0.300 0.310 39,9000.310
06/11/2024 0.295 0.305 0.295 0.305 40,1000.305
05/11/2024 0.295 0.300 0.295 0.300 93,4000.300
04/11/2024 0.305 0.305 0.300 0.305 113,6000.305
01/11/2024 0.295 0.305 0.290 0.305 34,1000.305
30/10/2024 0.295 0.295 0.290 0.295 90,6000.295
29/10/2024 0.295 0.300 0.295 0.295 65,9000.295
28/10/2024 0.295 0.305 0.295 0.305 93,1000.305
25/10/2024 0.305 0.305 0.300 0.300 85,0000.300
24/10/2024 0.310 0.315 0.300 0.300 261,3000.300
23/10/2024 0.310 0.315 0.310 0.315 105,0000.315
22/10/2024 0.310 0.310 0.310 0.310 94,7000.310
21/10/2024 0.310 0.315 0.305 0.315 104,8000.315
18/10/2024 0.310 0.315 0.310 0.315 181,4000.315
17/10/2024 0.310 0.310 0.310 0.310 1,1000.310
16/10/2024 0.305 0.310 0.300 0.305 367,7000.305
15/10/2024 0.305 0.315 0.305 0.315 106,6000.315
14/10/2024 0.315 0.315 0.305 0.315 99,6000.315
11/10/2024 0.305 0.315 0.305 0.315 80,2000.315
10/10/2024 0.300 0.310 0.300 0.305 290,8000.305
09/10/2024 0.290 0.305 0.290 0.300 46,9000.300
08/10/2024 0.300 0.305 0.290 0.300 183,6000.300
07/10/2024 0.305 0.305 0.295 0.300 404,5000.300
04/10/2024 0.310 0.310 0.300 0.305 203,1000.305
03/10/2024 0.315 0.320 0.310 0.315 306,4000.315
02/10/2024 0.315 0.330 0.315 0.320 241,2000.320
01/10/2024 0.320 0.330 0.320 0.330 32,1000.330
30/09/2024 0.315 0.325 0.315 0.325 254,4000.325
27/09/2024 0.325 0.325 0.315 0.315 303,6000.315
Back to top


Notes:
    a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
  1. Special Dividend
  2. Dividend-In-Specie
  3. Capital Reduction and Cash Distribution
  4. Bonus Issue
  5. Rights Issue / Preferential Offer / Open Offer
  6. Share Split / Share Consolidation

Please share your details below and we will get back to you soon.

  • This field is required.
  • This field is required.
  • The valid email address is required.
  • The valid number is required.
    This field is required.
  • This field is for validation purposes and should be left unchanged.