Price & Volume

Filter Dates:
From / /
To / /

Historical price from Oct 23, 2024 to Jan 17, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/01/2025 to 17/01/2025)		 1.180 1.190 0.930 0.965 194,884,5000.965
Previous 2 weeks
(19/12/2024 to 03/01/2025)		 0.960 1.190 0.930 1.170 344,448,3001.170
Previous 4 weeks
(21/11/2024 to 18/12/2024)		 0.980 1.010 0.930 0.980 106,642,9000.980
Daily Historical Data
17/01/2025 0.945 0.980 0.930 0.965 15,243,8000.965
16/01/2025 1.010 1.020 0.945 0.950 24,588,4000.950
15/01/2025 1.040 1.060 0.980 0.980 13,428,8000.980
14/01/2025 1.050 1.070 1.020 1.040 13,837,5001.040
13/01/2025 1.070 1.070 1.000 1.040 19,942,4001.040
10/01/2025 1.090 1.120 1.060 1.080 10,487,8001.080
09/01/2025 1.140 1.150 1.080 1.090 21,443,8001.090
08/01/2025 1.090 1.160 1.080 1.140 37,336,7001.140
07/01/2025 1.180 1.180 1.090 1.100 23,238,7001.100
06/01/2025 1.180 1.190 1.140 1.160 15,336,6001.160
03/01/2025 1.060 1.180 1.060 1.170 47,788,2001.170
02/01/2025 1.080 1.100 1.060 1.060 9,458,1001.060
31/12/2024 1.060 1.090 1.050 1.080 13,925,7001.080
30/12/2024 1.020 1.070 1.010 1.060 17,574,8001.060
27/12/2024 0.980 1.040 0.980 1.020 21,130,5001.020
26/12/2024 0.975 0.985 0.965 0.980 10,398,7000.980
24/12/2024 0.980 0.980 0.960 0.970 5,035,9000.970
23/12/2024 0.990 1.000 0.970 0.975 4,329,6000.975
20/12/2024 0.985 1.010 0.980 0.985 14,356,3000.985
19/12/2024 0.960 0.985 0.955 0.985 5,566,0000.985
18/12/2024 0.980 0.990 0.975 0.980 2,555,1000.980
17/12/2024 0.975 0.980 0.970 0.980 2,883,5000.980
16/12/2024 0.990 1.000 0.975 0.975 4,343,1000.975
13/12/2024 0.975 0.995 0.975 0.990 3,918,4000.990
12/12/2024 0.980 0.985 0.970 0.975 2,421,1000.975
11/12/2024 0.990 0.990 0.980 0.985 1,310,0000.985
10/12/2024 0.980 0.990 0.970 0.990 7,281,7000.990
09/12/2024 0.975 0.980 0.955 0.975 4,563,6000.975
06/12/2024 0.985 0.995 0.975 0.975 2,386,3000.975
05/12/2024 0.975 0.985 0.960 0.985 5,532,1000.985
04/12/2024 0.990 1.010 0.970 0.980 14,616,5000.980
03/12/2024 0.955 0.995 0.955 0.990 10,357,6000.990
02/12/2024 0.970 0.980 0.950 0.955 4,928,1000.955
29/11/2024 0.945 0.970 0.940 0.970 5,160,0000.970
28/11/2024 0.950 0.950 0.940 0.945 3,046,5000.945
27/11/2024 0.935 0.955 0.930 0.950 6,236,8000.950
26/11/2024 0.960 0.960 0.930 0.935 4,282,0000.935
25/11/2024 0.945 0.960 0.930 0.960 7,537,2000.960
22/11/2024 0.970 0.980 0.935 0.945 9,758,5000.945
21/11/2024 0.980 0.980 0.960 0.965 3,524,8000.965
20/11/2024 0.995 0.995 0.970 0.975 2,881,0000.975
19/11/2024 0.975 1.010 0.975 0.995 9,466,7000.995
18/11/2024 0.975 0.975 0.960 0.965 2,504,0000.965
15/11/2024 0.975 0.985 0.965 0.975 1,723,1000.975
14/11/2024 0.980 0.990 0.970 0.975 2,623,7000.975
13/11/2024 0.975 0.980 0.970 0.970 1,951,1000.970
12/11/2024 0.990 0.990 0.970 0.975 1,516,7000.975
11/11/2024 0.995 0.995 0.975 0.980 2,810,8000.980
08/11/2024 1.000 1.010 0.990 0.995 2,701,8000.995
07/11/2024 1.030 1.030 0.995 1.000 5,905,1001.000
06/11/2024 1.010 1.030 1.010 1.030 5,647,1001.030
05/11/2024 1.000 1.010 0.990 1.010 2,682,1001.010
04/11/2024 0.980 1.010 0.980 1.000 3,598,0001.000
01/11/2024 0.960 0.980 0.955 0.980 2,095,5000.980
30/10/2024 0.985 0.985 0.960 0.970 6,103,3000.970
29/10/2024 0.990 1.000 0.980 0.985 4,046,6000.985
28/10/2024 0.990 1.000 0.980 0.990 4,037,1000.990
25/10/2024 1.010 1.020 0.985 0.990 7,705,2000.990
24/10/2024 1.040 1.040 1.000 1.010 8,694,7001.010
23/10/2024 1.040 1.060 1.020 1.050 5,902,1001.050

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