Historical Stock Price Lookup


Historical price from Dec 29, 2023 to Mar 27, 2024
Download historical price in CSV/Excel format
Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(14/03/2024 to 27/03/2024)
0.785 0.845 0.770 0.835 33,854,3000.835
Previous 2 weeks
(29/02/2024 to 13/03/2024)
0.840 0.845 0.755 0.790 54,171,0000.790
Previous 4 weeks
(30/01/2024 to 28/02/2024)
0.810 0.915 0.755 0.840 52,443,3000.840
Daily Historical Data
27/03/2024 0.815 0.845 0.815 0.835 5,183,6000.835
26/03/2024 0.785 0.835 0.780 0.815 6,611,9000.815
25/03/2024 0.780 0.790 0.775 0.790 1,067,2000.790
22/03/2024 0.785 0.790 0.775 0.780 1,812,6000.780
21/03/2024 0.795 0.795 0.770 0.780 2,705,5000.780
20/03/2024 0.790 0.805 0.780 0.790 5,906,4000.790
19/03/2024 0.800 0.805 0.785 0.790 3,124,3000.790
18/03/2024 0.805 0.805 0.780 0.800 1,950,9000.800
15/03/2024 0.785 0.815 0.780 0.805 2,900,5000.805
14/03/2024 0.785 0.795 0.775 0.780 2,591,4000.780
13/03/2024 0.760 0.795 0.760 0.790 5,146,1000.790
12/03/2024 0.770 0.780 0.755 0.770 1,993,7000.770
11/03/2024 0.770 0.780 0.765 0.765 1,723,4000.765
08/03/2024 0.790 0.805 0.770 0.770 2,085,5000.770
07/03/2024 0.785 0.800 0.780 0.790 1,565,8000.790
06/03/2024 0.780 0.790 0.770 0.785 1,406,9000.785
05/03/2024 0.800 0.800 0.780 0.795 1,324,6000.795
04/03/2024 0.800 0.810 0.795 0.800 1,522,4000.800
01/03/2024 0.820 0.840 0.800 0.805 2,037,0000.805
29/02/2024 0.840 0.840 0.815 0.815 1,511,3000.815
28/02/2024 0.885 0.900 0.835 0.840 2,428,5000.840
27/02/2024 0.875 0.885 0.855 0.885 1,699,7000.885
26/02/2024 0.895 0.910 0.865 0.890 2,825,0000.890
23/02/2024 0.870 0.895 0.860 0.890 3,212,2000.890
22/02/2024 0.890 0.895 0.855 0.870 2,872,3000.870
21/02/2024 0.865 0.915 0.845 0.900 10,748,7000.900
20/02/2024 0.825 0.880 0.825 0.865 10,765,2000.865
19/02/2024 0.815 0.820 0.805 0.820 1,133,7000.820
16/02/2024 0.815 0.815 0.805 0.805 174,1000.805
15/02/2024 0.805 0.825 0.805 0.815 719,3000.815
14/02/2024 0.810 0.810 0.800 0.800 262,1000.800
13/02/2024 0.805 0.820 0.805 0.810 277,1000.810
09/02/2024 0.775 0.815 0.775 0.810 2,126,7000.810
08/02/2024 0.760 0.775 0.755 0.770 470,1000.770
07/02/2024 0.775 0.775 0.755 0.760 1,339,1000.760
06/02/2024 0.760 0.785 0.755 0.775 1,266,1000.775
05/02/2024 0.780 0.780 0.760 0.765 1,244,1000.765
02/02/2024 0.835 0.835 0.785 0.785 3,396,4000.785
31/01/2024 0.800 0.845 0.785 0.840 4,358,7000.840
30/01/2024 0.810 0.810 0.785 0.800 1,124,2000.800
29/01/2024 0.800 0.820 0.800 0.810 2,199,7000.810
26/01/2024 0.810 0.835 0.795 0.800 2,025,5000.800
24/01/2024 0.805 0.820 0.790 0.810 1,727,1000.810
23/01/2024 0.820 0.820 0.795 0.805 694,5000.805
22/01/2024 0.790 0.815 0.790 0.815 1,716,7000.815
19/01/2024 0.775 0.800 0.775 0.790 785,8000.790
18/01/2024 0.815 0.820 0.770 0.785 2,980,9000.785
17/01/2024 0.840 0.840 0.805 0.815 1,870,1000.815
16/01/2024 0.850 0.880 0.820 0.840 4,825,9000.840
15/01/2024 0.840 0.860 0.830 0.845 3,898,8000.845
12/01/2024 0.810 0.840 0.805 0.840 2,759,2000.840
11/01/2024 0.820 0.820 0.805 0.810 986,0000.810
10/01/2024 0.810 0.820 0.810 0.810 852,8000.810
09/01/2024 0.825 0.830 0.805 0.810 1,152,9000.810
08/01/2024 0.845 0.860 0.820 0.820 3,099,1000.820
05/01/2024 0.845 0.850 0.825 0.830 1,298,1000.830
04/01/2024 0.835 0.855 0.820 0.835 2,135,6000.835
03/01/2024 0.805 0.855 0.800 0.840 3,281,7000.840
02/01/2024 0.815 0.820 0.800 0.805 966,6000.805
29/12/2023 0.845 0.855 0.815 0.815 933,3000.815


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