This printed article is located at https://investor.capitalandascotttrust.com/historical_price.html

Historical Price

Filter Dates:
/ /   / /  

Historical price from Mar 07, 2025 to Jun 04, 2025

Please click here to download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/05/2025 to 04/06/2025)		 0.855 0.860 0.850 0.860 41,053,4000.860
Previous 2 weeks
(07/05/2025 to 21/05/2025)		 0.855 0.865 0.850 0.860 32,192,4000.860
Previous 4 weeks
(07/04/2025 to 06/05/2025)		 0.855 0.860 0.770 0.855 125,651,5000.855
Daily Historical Data
04/06/2025 0.860 0.860 0.855 0.860 1,701,7000.860
03/06/2025 0.855 0.860 0.850 0.855 4,227,3000.855
02/06/2025 0.860 0.860 0.850 0.855 3,114,5000.855
30/05/2025 0.860 0.860 0.855 0.855 9,129,6000.855
29/05/2025 0.855 0.860 0.850 0.860 3,363,6000.860
28/05/2025 0.855 0.860 0.850 0.850 6,910,6000.850
27/05/2025 0.860 0.860 0.855 0.855 1,971,3000.855
26/05/2025 0.860 0.860 0.850 0.855 4,507,8000.855
23/05/2025 0.860 0.860 0.850 0.855 2,964,6000.855
22/05/2025 0.855 0.860 0.850 0.860 3,162,4000.860
21/05/2025 0.855 0.860 0.850 0.860 3,069,5000.860
20/05/2025 0.860 0.865 0.855 0.860 2,472,2000.860
19/05/2025 0.860 0.865 0.855 0.855 2,831,6000.855
16/05/2025 0.855 0.860 0.855 0.860 1,778,0000.860
15/05/2025 0.860 0.860 0.855 0.860 1,945,5000.860
14/05/2025 0.860 0.860 0.850 0.860 3,740,0000.860
13/05/2025 0.860 0.865 0.850 0.855 5,684,9000.855
09/05/2025 0.855 0.855 0.850 0.850 3,618,4000.850
08/05/2025 0.855 0.860 0.850 0.850 3,115,9000.850
07/05/2025 0.855 0.860 0.850 0.860 3,936,4000.860
06/05/2025 0.855 0.860 0.850 0.855 2,685,2000.855
05/05/2025 0.855 0.860 0.850 0.855 2,116,8000.855
02/05/2025 0.855 0.860 0.850 0.855 2,288,7000.855
30/04/2025 0.855 0.855 0.845 0.855 4,239,0000.855
29/04/2025 0.845 0.855 0.845 0.855 1,512,7000.855
28/04/2025 0.855 0.855 0.845 0.850 6,008,4000.850
25/04/2025 0.845 0.855 0.840 0.855 6,948,0000.855
24/04/2025 0.855 0.860 0.840 0.840 7,667,0000.840
23/04/2025 0.845 0.860 0.845 0.855 10,115,4000.855
22/04/2025 0.840 0.850 0.840 0.845 5,974,0000.845
21/04/2025 0.840 0.850 0.840 0.845 2,768,5000.845
17/04/2025 0.845 0.850 0.835 0.845 4,413,9000.845
16/04/2025 0.840 0.850 0.830 0.845 5,651,9000.845
15/04/2025 0.820 0.840 0.820 0.840 3,466,4000.840
14/04/2025 0.830 0.835 0.820 0.820 3,576,2000.820
11/04/2025 0.810 0.825 0.805 0.825 3,976,8000.825
10/04/2025 0.835 0.840 0.815 0.830 9,267,4000.830
09/04/2025 0.805 0.805 0.770 0.785 11,202,1000.785
08/04/2025 0.835 0.840 0.810 0.815 10,924,0000.815
07/04/2025 0.855 0.855 0.810 0.835 20,849,1000.835
04/04/2025 0.870 0.870 0.860 0.865 10,681,8000.865
03/04/2025 0.870 0.875 0.865 0.870 8,503,3000.870
02/04/2025 0.870 0.875 0.870 0.875 3,196,0000.875
01/04/2025 0.870 0.875 0.870 0.870 4,908,5000.870
28/03/2025 0.875 0.875 0.870 0.870 2,297,2000.870
27/03/2025 0.875 0.875 0.870 0.875 2,012,5000.875
26/03/2025 0.870 0.875 0.870 0.875 3,543,6000.875
25/03/2025 0.875 0.875 0.870 0.870 1,287,1000.870
24/03/2025 0.870 0.875 0.865 0.875 6,086,0000.875
21/03/2025 0.870 0.870 0.860 0.870 9,485,7000.870
20/03/2025 0.865 0.870 0.860 0.870 9,885,3000.870
19/03/2025 0.865 0.870 0.860 0.860 11,537,4000.860
18/03/2025 0.880 0.880 0.865 0.870 10,287,1000.870
17/03/2025 0.875 0.880 0.870 0.880 4,890,8000.880
14/03/2025 0.875 0.880 0.870 0.875 3,929,1000.875
13/03/2025 0.880 0.880 0.870 0.875 7,337,8000.875
12/03/2025 0.865 0.880 0.865 0.880 10,647,9000.880
11/03/2025 0.860 0.870 0.860 0.865 5,171,0000.865
10/03/2025 0.865 0.870 0.860 0.865 5,147,1000.865
07/03/2025 0.865 0.875 0.860 0.860 7,359,0000.860

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