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 Apr 16, 2024 to Jul 15, 2024

Download Historical Price CSV/Excel File
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/07/2024 to 15/07/2024)		 0.345 0.365 0.335 0.345 4,171,7000.345
Previous 2 weeks
(14/06/2024 to 28/06/2024)		 0.375 0.385 0.335 0.345 7,592,7000.345
Previous 4 weeks
(15/05/2024 to 13/06/2024)		 0.345 0.425 0.335 0.375 20,118,4000.375
Daily Historical Data
15/07/2024 0.345 0.345 0.345 0.345 373,8000.345
12/07/2024 0.345 0.345 0.340 0.345 187,9000.345
11/07/2024 0.345 0.350 0.340 0.350 378,1000.350
10/07/2024 0.340 0.355 0.335 0.345 764,9000.345
09/07/2024 0.350 0.350 0.345 0.345 62,5000.345
05/07/2024 0.350 0.355 0.345 0.345 331,9000.345
04/07/2024 0.355 0.355 0.350 0.355 536,9000.355
03/07/2024 0.345 0.365 0.345 0.350 917,0000.350
02/07/2024 0.355 0.355 0.340 0.345 308,3000.345
01/07/2024 0.345 0.350 0.340 0.350 310,4000.350
28/06/2024 0.340 0.345 0.340 0.345 381,3000.345
27/06/2024 0.340 0.345 0.335 0.345 136,5000.345
26/06/2024 0.345 0.345 0.340 0.345 251,5000.345
25/06/2024 0.345 0.350 0.340 0.350 273,5000.350
24/06/2024 0.350 0.350 0.340 0.345 221,0000.345
21/06/2024 0.350 0.355 0.350 0.355 129,2000.355
20/06/2024 0.350 0.355 0.345 0.355 315,7000.355
19/06/2024 0.355 0.360 0.345 0.360 370,6000.360
18/06/2024 0.360 0.370 0.350 0.350 662,2000.350
14/06/2024 0.375 0.385 0.355 0.360 679,5000.360
13/06/2024 0.380 0.385 0.370 0.375 476,2000.375
12/06/2024 0.380 0.385 0.375 0.380 664,0000.380
11/06/2024 0.365 0.385 0.365 0.380 665,6000.380
10/06/2024 0.365 0.365 0.360 0.365 256,4000.365
07/06/2024 0.380 0.380 0.355 0.365 628,4000.365
06/06/2024 0.345 0.375 0.345 0.375 780,3000.375
05/06/2024 0.350 0.355 0.345 0.345 238,2000.345
04/06/2024 0.350 0.350 0.345 0.350 389,7000.350
31/05/2024 0.355 0.360 0.350 0.355 893,8000.355
30/05/2024 0.360 0.370 0.350 0.360 1,403,5000.360
29/05/2024 0.390 0.390 0.335 0.385 1,899,3000.385
28/05/2024 0.395 0.395 0.375 0.395 784,0000.395
27/05/2024 0.420 0.425 0.400 0.405 1,120,3000.405
24/05/2024 0.400 0.420 0.400 0.420 1,523,7000.420
23/05/2024 0.380 0.410 0.380 0.400 1,550,5000.400
21/05/2024 0.390 0.390 0.375 0.385 973,4000.385
20/05/2024 0.375 0.395 0.375 0.385 1,637,1000.385
17/05/2024 0.380 0.380 0.370 0.375 971,6000.375
16/05/2024 0.360 0.380 0.355 0.380 2,044,8000.380
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
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.