Stock Information
Filter Dates
Historical price from Dec 19, 2023 to Mar 18, 2024
Download Historical Price CSV/Excel FileDate | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (05/03/2024 to 18/03/2024) |
0.290 | 0.320 | 0.290 | 0.320 | 2,414,100 | 0.320 |
Previous 2 weeks (20/02/2024 to 04/03/2024) |
0.310 | 0.330 | 0.290 | 0.290 | 6,679,000 | 0.290 |
Previous 4 weeks (18/01/2024 to 19/02/2024) |
0.315 | 0.330 | 0.300 | 0.310 | 6,394,300 | 0.310 |
Daily Historical Data | ||||||
18/03/2024 | 0.315 | 0.320 | 0.310 | 0.320 | 489,800 | 0.320 |
15/03/2024 | 0.310 | 0.315 | 0.310 | 0.315 | 260,800 | 0.315 |
14/03/2024 | 0.320 | 0.320 | 0.310 | 0.310 | 88,800 | 0.310 |
13/03/2024 | 0.305 | 0.320 | 0.300 | 0.320 | 389,600 | 0.320 |
12/03/2024 | 0.295 | 0.305 | 0.295 | 0.305 | 24,600 | 0.305 |
11/03/2024 | 0.290 | 0.305 | 0.290 | 0.305 | 222,100 | 0.305 |
08/03/2024 | 0.290 | 0.300 | 0.290 | 0.300 | 71,600 | 0.300 |
07/03/2024 | 0.300 | 0.300 | 0.290 | 0.300 | 619,800 | 0.300 |
06/03/2024 | 0.290 | 0.300 | 0.290 | 0.300 | 95,700 | 0.300 |
05/03/2024 | 0.290 | 0.300 | 0.290 | 0.300 | 151,300 | 0.300 |
04/03/2024 | 0.300 | 0.300 | 0.290 | 0.290 | 451,300 | 0.290 |
01/03/2024 | 0.310 | 0.310 | 0.300 | 0.305 | 777,900 | 0.305 |
29/02/2024 | 0.305 | 0.310 | 0.295 | 0.310 | 304,400 | 0.310 |
28/02/2024 | 0.310 | 0.315 | 0.310 | 0.310 | 336,700 | 0.310 |
27/02/2024 | 0.305 | 0.315 | 0.305 | 0.315 | 94,700 | 0.315 |
26/02/2024 | 0.325 | 0.325 | 0.305 | 0.305 | 556,100 | 0.305 |
23/02/2024 | 0.325 | 0.330 | 0.320 | 0.325 | 517,600 | 0.325 |
22/02/2024 | 0.310 | 0.325 | 0.310 | 0.325 | 615,000 | 0.325 |
21/02/2024 | 0.305 | 0.315 | 0.305 | 0.315 | 416,000 | 0.315 |
20/02/2024 | 0.310 | 0.315 | 0.305 | 0.315 | 195,200 | 0.315 |
19/02/2024 | 0.315 | 0.315 | 0.305 | 0.310 | 392,100 | 0.310 |
16/02/2024 | 0.315 | 0.315 | 0.310 | 0.315 | 154,800 | 0.315 |
15/02/2024 | 0.310 | 0.320 | 0.310 | 0.320 | 71,000 | 0.320 |
14/02/2024 | 0.315 | 0.320 | 0.315 | 0.320 | 230,000 | 0.320 |
13/02/2024 | 0.320 | 0.320 | 0.315 | 0.320 | 276,100 | 0.320 |
09/02/2024 | 0.320 | 0.320 | 0.315 | 0.320 | 283,000 | 0.320 |
08/02/2024 | 0.320 | 0.325 | 0.315 | 0.320 | 615,800 | 0.320 |
07/02/2024 | 0.315 | 0.320 | 0.315 | 0.320 | 480,900 | 0.320 |
06/02/2024 | 0.310 | 0.320 | 0.310 | 0.315 | 643,200 | 0.315 |
05/02/2024 | 0.300 | 0.310 | 0.300 | 0.310 | 283,900 | 0.310 |
02/02/2024 | 0.310 | 0.310 | 0.305 | 0.310 | 132,100 | 0.310 |
31/01/2024 | 0.305 | 0.315 | 0.300 | 0.315 | 122,200 | 0.315 |
30/01/2024 | 0.320 | 0.320 | 0.310 | 0.315 | 139,300 | 0.315 |
29/01/2024 | 0.315 | 0.320 | 0.310 | 0.320 | 513,500 | 0.320 |
26/01/2024 | 0.320 | 0.320 | 0.315 | 0.320 | 106,500 | 0.320 |
24/01/2024 | 0.315 | 0.320 | 0.310 | 0.320 | 214,400 | 0.320 |
23/01/2024 | 0.325 | 0.330 | 0.315 | 0.320 | 356,000 | 0.320 |
22/01/2024 | 0.310 | 0.315 | 0.310 | 0.315 | 427,500 | 0.315 |
19/01/2024 | 0.320 | 0.320 | 0.310 | 0.315 | 205,000 | 0.315 |
18/01/2024 | 0.315 | 0.315 | 0.300 | 0.310 | 747,000 | 0.310 |
17/01/2024 | 0.315 | 0.320 | 0.305 | 0.315 | 794,000 | 0.315 |
16/01/2024 | 0.335 | 0.335 | 0.310 | 0.325 | 687,500 | 0.325 |
15/01/2024 | 0.320 | 0.335 | 0.315 | 0.335 | 2,101,800 | 0.335 |
12/01/2024 | 0.305 | 0.325 | 0.305 | 0.320 | 1,072,400 | 0.320 |
11/01/2024 | 0.300 | 0.305 | 0.290 | 0.305 | 773,000 | 0.305 |
10/01/2024 | 0.295 | 0.300 | 0.290 | 0.300 | 555,400 | 0.300 |
09/01/2024 | 0.320 | 0.320 | 0.300 | 0.300 | 444,000 | 0.300 |
08/01/2024 | 0.320 | 0.320 | 0.305 | 0.315 | 641,800 | 0.315 |
05/01/2024 | 0.315 | 0.320 | 0.315 | 0.320 | 1,501,800 | 0.320 |
04/01/2024 | 0.295 | 0.315 | 0.295 | 0.315 | 1,844,300 | 0.315 |
03/01/2024 | 0.280 | 0.290 | 0.275 | 0.290 | 538,400 | 0.290 |
02/01/2024 | 0.280 | 0.280 | 0.270 | 0.275 | 363,100 | 0.275 |
29/12/2023 | 0.275 | 0.280 | 0.275 | 0.280 | 80,000 | 0.280 |
28/12/2023 | 0.280 | 0.285 | 0.280 | 0.280 | 217,300 | 0.280 |
27/12/2023 | 0.275 | 0.280 | 0.270 | 0.280 | 76,900 | 0.280 |
26/12/2023 | 0.275 | 0.280 | 0.270 | 0.280 | 274,700 | 0.280 |
22/12/2023 | 0.265 | 0.275 | 0.260 | 0.275 | 185,200 | 0.275 |
21/12/2023 | 0.260 | 0.265 | 0.255 | 0.265 | 179,700 | 0.265 |
20/12/2023 | 0.260 | 0.265 | 0.250 | 0.265 | 418,200 | 0.265 |
19/12/2023 | 0.260 | 0.265 | 0.260 | 0.265 | 443,300 | 0.265 |
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