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 Feb 16, 2024 to May 15, 2024

Download Historical Price CSV/Excel File
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/05/2024 to 15/05/2024)		 0.320 0.360 0.320 0.360 4,575,0000.360
Previous 2 weeks
(17/04/2024 to 30/04/2024)		 0.315 0.360 0.310 0.330 6,584,0000.330
Previous 4 weeks
(15/03/2024 to 16/04/2024)		 0.310 0.355 0.305 0.315 12,782,7000.315
Daily Historical Data
15/05/2024 0.345 0.360 0.345 0.360 1,217,6000.360
14/05/2024 0.345 0.345 0.340 0.345 534,9000.345
13/05/2024 0.350 0.350 0.340 0.350 386,5000.350
10/05/2024 0.345 0.350 0.340 0.350 518,5000.350
09/05/2024 0.335 0.345 0.335 0.345 326,7000.345
08/05/2024 0.330 0.340 0.330 0.340 794,7000.340
07/05/2024 0.340 0.340 0.335 0.340 99,9000.340
06/05/2024 0.335 0.340 0.335 0.340 284,3000.340
03/05/2024 0.325 0.335 0.325 0.335 185,2000.335
02/05/2024 0.320 0.335 0.320 0.335 226,7000.335
30/04/2024 0.330 0.330 0.330 0.330 61,0000.330
29/04/2024 0.330 0.335 0.320 0.335 210,6000.335
26/04/2024 0.330 0.340 0.330 0.340 118,8000.340
25/04/2024 0.330 0.340 0.330 0.340 57,3000.340
24/04/2024 0.340 0.345 0.340 0.340 146,3000.340
23/04/2024 0.330 0.345 0.325 0.345 200,0000.345
22/04/2024 0.325 0.330 0.320 0.330 313,1000.330
19/04/2024 0.315 0.325 0.315 0.325 492,7000.325
18/04/2024 0.310 0.320 0.310 0.320 199,6000.320
17/04/2024 0.315 0.315 0.310 0.315 209,6000.315
16/04/2024 0.320 0.320 0.305 0.315 544,7000.315
15/04/2024 0.335 0.335 0.310 0.330 556,9000.330
12/04/2024 0.340 0.340 0.335 0.340 233,5000.340
09/04/2024 0.340 0.340 0.330 0.340 462,1000.340
08/04/2024 0.330 0.340 0.330 0.340 197,9000.340
05/04/2024 0.335 0.335 0.330 0.335 280,6000.335
04/04/2024 0.335 0.335 0.330 0.335 104,9000.335
03/04/2024 0.335 0.335 0.325 0.335 498,3000.335
02/04/2024 0.340 0.340 0.330 0.340 432,2000.340
01/04/2024 0.340 0.340 0.335 0.340 464,0000.340
29/03/2024 0.340 0.340 0.335 0.340 203,5000.340
27/03/2024 0.350 0.350 0.335 0.345 1,230,7000.345
26/03/2024 0.325 0.355 0.325 0.350 4,881,0000.350
25/03/2024 0.320 0.325 0.315 0.325 832,6000.325
22/03/2024 0.320 0.320 0.315 0.320 485,0000.320
21/03/2024 0.315 0.315 0.315 0.315 133,7000.315
20/03/2024 0.320 0.320 0.310 0.320 68,1000.320
19/03/2024 0.320 0.320 0.315 0.320 422,4000.320
18/03/2024 0.315 0.320 0.310 0.320 489,8000.320
15/03/2024 0.310 0.315 0.310 0.315 260,8000.315
14/03/2024 0.320 0.320 0.310 0.310 88,8000.310
13/03/2024 0.305 0.320 0.300 0.320 389,6000.320
12/03/2024 0.295 0.305 0.295 0.305 24,6000.305
11/03/2024 0.290 0.305 0.290 0.305 222,1000.305
08/03/2024 0.290 0.300 0.290 0.300 71,6000.300
07/03/2024 0.300 0.300 0.290 0.300 619,8000.300
06/03/2024 0.290 0.300 0.290 0.300 95,7000.300
05/03/2024 0.290 0.300 0.290 0.300 151,3000.300
04/03/2024 0.300 0.300 0.290 0.290 451,3000.290
01/03/2024 0.310 0.310 0.300 0.305 777,9000.305
29/02/2024 0.305 0.310 0.295 0.310 304,4000.310
28/02/2024 0.310 0.315 0.310 0.310 336,7000.310
27/02/2024 0.305 0.315 0.305 0.315 94,7000.315
26/02/2024 0.325 0.325 0.305 0.305 556,1000.305
23/02/2024 0.325 0.330 0.320 0.325 517,6000.325
22/02/2024 0.310 0.325 0.310 0.325 615,0000.325
21/02/2024 0.305 0.315 0.305 0.315 416,0000.315
20/02/2024 0.310 0.315 0.305 0.315 195,2000.315
19/02/2024 0.315 0.315 0.305 0.310 392,1000.310
16/02/2024 0.315 0.315 0.310 0.315 154,8000.315
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.