Stock Information
Historical price from Apr 10, 2025 to Jul 08, 2025
Download historical price in CSV/Excel format
Date | Open | High | Low | Close | Volume | Adjusted Close a |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (24/06/2025 to 08/07/2025) |
0.265 | 0.305 | 0.265 | 0.285 | 39,356,000 | 0.285 |
Previous 2 weeks (10/06/2025 to 23/06/2025) |
0.295 | 0.315 | 0.250 | 0.260 | 83,174,900 | 0.260 |
Previous 4 weeks (09/05/2025 to 09/06/2025) |
0.230 | 0.310 | 0.225 | 0.295 | 87,442,100 | 0.295 |
Daily Historical Data | ||||||
08/07/2025 | 0.275 | 0.290 | 0.275 | 0.285 | 1,718,000 | 0.285 |
07/07/2025 | 0.275 | 0.285 | 0.275 | 0.280 | 3,136,400 | 0.280 |
04/07/2025 | 0.300 | 0.305 | 0.280 | 0.280 | 7,849,300 | 0.280 |
03/07/2025 | 0.290 | 0.305 | 0.285 | 0.300 | 6,385,300 | 0.300 |
02/07/2025 | 0.295 | 0.300 | 0.290 | 0.290 | 1,511,800 | 0.290 |
01/07/2025 | 0.290 | 0.300 | 0.290 | 0.295 | 2,428,800 | 0.295 |
30/06/2025 | 0.290 | 0.290 | 0.280 | 0.285 | 3,380,400 | 0.285 |
26/06/2025 | 0.280 | 0.290 | 0.280 | 0.280 | 3,377,900 | 0.280 |
25/06/2025 | 0.280 | 0.285 | 0.275 | 0.280 | 2,997,400 | 0.280 |
24/06/2025 | 0.265 | 0.280 | 0.265 | 0.275 | 6,570,700 | 0.275 |
23/06/2025 | 0.255 | 0.265 | 0.250 | 0.260 | 2,643,900 | 0.260 |
20/06/2025 | 0.255 | 0.265 | 0.255 | 0.265 | 1,761,600 | 0.265 |
19/06/2025 | 0.265 | 0.265 | 0.250 | 0.255 | 3,826,200 | 0.255 |
18/06/2025 | 0.270 | 0.275 | 0.265 | 0.265 | 2,837,000 | 0.265 |
17/06/2025 | 0.285 | 0.285 | 0.265 | 0.270 | 4,900,700 | 0.270 |
16/06/2025 | 0.270 | 0.285 | 0.270 | 0.285 | 2,165,900 | 0.285 |
13/06/2025 | 0.290 | 0.290 | 0.275 | 0.275 | 5,966,400 | 0.275 |
12/06/2025 | 0.300 | 0.305 | 0.290 | 0.290 | 4,080,100 | 0.290 |
11/06/2025 | 0.310 | 0.315 | 0.295 | 0.305 | 4,085,400 | 0.305 |
10/06/2025 | 0.295 | 0.315 | 0.295 | 0.305 | 11,551,700 | 0.305 |
09/06/2025 | 0.295 | 0.300 | 0.295 | 0.295 | 2,384,800 | 0.295 |
06/06/2025 | 0.295 | 0.300 | 0.285 | 0.295 | 2,978,000 | 0.295 |
05/06/2025 | 0.280 | 0.305 | 0.275 | 0.295 | 5,238,000 | 0.295 |
04/06/2025 | 0.275 | 0.280 | 0.270 | 0.280 | 1,380,900 | 0.280 |
03/06/2025 | 0.285 | 0.290 | 0.270 | 0.270 | 2,564,200 | 0.270 |
30/05/2025 | 0.295 | 0.300 | 0.280 | 0.285 | 2,750,800 | 0.285 |
29/05/2025 | 0.300 | 0.305 | 0.290 | 0.300 | 4,050,100 | 0.300 |
28/05/2025 | 0.305 | 0.305 | 0.290 | 0.295 | 4,460,400 | 0.295 |
27/05/2025 | 0.295 | 0.300 | 0.290 | 0.295 | 3,791,500 | 0.295 |
26/05/2025 | 0.295 | 0.300 | 0.290 | 0.295 | 4,384,400 | 0.295 |
23/05/2025 | 0.270 | 0.300 | 0.270 | 0.295 | 7,560,200 | 0.295 |
22/05/2025 | 0.265 | 0.275 | 0.260 | 0.270 | 2,205,600 | 0.270 |
21/05/2025 | 0.270 | 0.285 | 0.270 | 0.270 | 2,356,300 | 0.270 |
20/05/2025 | 0.280 | 0.280 | 0.265 | 0.270 | 3,734,900 | 0.270 |
19/05/2025 | 0.280 | 0.280 | 0.270 | 0.275 | 3,103,800 | 0.275 |
16/05/2025 | 0.285 | 0.290 | 0.270 | 0.285 | 3,492,400 | 0.285 |
15/05/2025 | 0.275 | 0.310 | 0.275 | 0.285 | 18,173,800 | 0.285 |
14/05/2025 | 0.245 | 0.270 | 0.240 | 0.265 | 9,907,400 | 0.265 |
13/05/2025 | 0.235 | 0.245 | 0.235 | 0.240 | 2,074,600 | 0.240 |
09/05/2025 | 0.230 | 0.235 | 0.225 | 0.230 | 850,000 | 0.230 |
08/05/2025 | 0.215 | 0.230 | 0.215 | 0.230 | 1,226,000 | 0.230 |
07/05/2025 | 0.215 | 0.220 | 0.210 | 0.215 | 497,400 | 0.215 |
06/05/2025 | 0.225 | 0.225 | 0.210 | 0.215 | 1,370,100 | 0.215 |
05/05/2025 | 0.230 | 0.235 | 0.225 | 0.225 | 1,072,800 | 0.225 |
02/05/2025 | 0.225 | 0.245 | 0.225 | 0.230 | 3,894,400 | 0.230 |
30/04/2025 | 0.230 | 0.230 | 0.225 | 0.230 | 389,200 | 0.230 |
29/04/2025 | 0.220 | 0.235 | 0.220 | 0.230 | 3,380,400 | 0.230 |
28/04/2025 | 0.220 | 0.225 | 0.215 | 0.220 | 755,100 | 0.220 |
25/04/2025 | 0.220 | 0.220 | 0.215 | 0.220 | 938,300 | 0.220 |
24/04/2025 | 0.205 | 0.220 | 0.205 | 0.215 | 2,610,500 | 0.215 |
23/04/2025 | 0.200 | 0.205 | 0.200 | 0.205 | 447,000 | 0.205 |
22/04/2025 | 0.200 | 0.200 | 0.195 | 0.200 | 471,700 | 0.200 |
21/04/2025 | 0.205 | 0.205 | 0.200 | 0.200 | 419,800 | 0.200 |
18/04/2025 | 0.200 | 0.205 | 0.195 | 0.205 | 289,700 | 0.205 |
17/04/2025 | 0.195 | 0.205 | 0.195 | 0.200 | 332,400 | 0.200 |
16/04/2025 | 0.200 | 0.205 | 0.200 | 0.200 | 502,200 | 0.200 |
15/04/2025 | 0.200 | 0.205 | 0.195 | 0.205 | 583,000 | 0.205 |
14/04/2025 | 0.200 | 0.205 | 0.195 | 0.200 | 1,616,000 | 0.200 |
11/04/2025 | 0.200 | 0.200 | 0.185 | 0.195 | 873,000 | 0.195 |
10/04/2025 | 0.200 | 0.210 | 0.195 | 0.200 | 2,223,800 | 0.200 |
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