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

Historical Price

Filter Dates:
/ /   / /  

Historical price from Mar 19, 2024 to Jun 14, 2024

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/06/2024 to 14/06/2024)
0.900 0.905 0.890 0.890 28,693,5000.890
Previous 2 weeks
(17/05/2024 to 31/05/2024)
0.910 0.920 0.890 0.895 38,266,6000.895
Previous 4 weeks
(18/04/2024 to 16/05/2024)
0.890 0.920 0.870 0.910 107,506,6000.910
Daily Historical Data
14/06/2024 0.890 0.895 0.890 0.890 3,917,2000.890
13/06/2024 0.895 0.895 0.890 0.895 3,018,4000.895
12/06/2024 0.890 0.900 0.890 0.890 1,308,0000.890
11/06/2024 0.895 0.900 0.890 0.890 2,964,8000.890
10/06/2024 0.900 0.905 0.890 0.895 3,225,8000.895
07/06/2024 0.900 0.905 0.900 0.900 1,885,9000.900
06/06/2024 0.900 0.905 0.900 0.900 1,845,8000.900
05/06/2024 0.895 0.905 0.895 0.900 3,202,3000.900
04/06/2024 0.900 0.905 0.895 0.895 4,058,3000.895
03/06/2024 0.900 0.905 0.895 0.895 3,267,0000.895
31/05/2024 0.900 0.910 0.895 0.895 9,085,0000.895
30/05/2024 0.895 0.905 0.890 0.900 4,972,2000.900
29/05/2024 0.900 0.900 0.895 0.900 1,811,8000.900
28/05/2024 0.900 0.905 0.895 0.895 2,473,2000.895
27/05/2024 0.905 0.905 0.895 0.900 3,094,2000.900
24/05/2024 0.905 0.905 0.900 0.900 2,157,1000.900
23/05/2024 0.910 0.910 0.900 0.905 4,689,5000.905
21/05/2024 0.910 0.915 0.905 0.910 2,916,7000.910
20/05/2024 0.910 0.920 0.905 0.910 4,992,4000.910
17/05/2024 0.910 0.915 0.905 0.915 2,074,5000.915
16/05/2024 0.900 0.920 0.900 0.910 4,929,2000.910
15/05/2024 0.900 0.905 0.890 0.900 7,137,1000.900
14/05/2024 0.905 0.905 0.895 0.900 6,943,7000.900
13/05/2024 0.915 0.915 0.900 0.905 4,495,9000.905
10/05/2024 0.910 0.915 0.905 0.910 4,497,8000.910
09/05/2024 0.905 0.905 0.895 0.905 3,375,5000.905
08/05/2024 0.905 0.910 0.900 0.905 4,192,8000.905
07/05/2024 0.905 0.905 0.895 0.900 2,492,0000.900
06/05/2024 0.900 0.910 0.895 0.900 6,063,2000.900
03/05/2024 0.905 0.910 0.890 0.895 5,693,0000.895
02/05/2024 0.905 0.915 0.900 0.900 3,776,0000.900
30/04/2024 0.910 0.915 0.900 0.910 5,497,6000.910
29/04/2024 0.900 0.910 0.895 0.910 5,231,4000.910
26/04/2024 0.900 0.905 0.895 0.900 2,474,9000.900
25/04/2024 0.910 0.915 0.900 0.900 5,197,4000.900
24/04/2024 0.900 0.915 0.890 0.905 5,807,9000.905
23/04/2024 0.885 0.895 0.880 0.895 6,145,0000.895
22/04/2024 0.870 0.885 0.870 0.875 5,511,6000.875
19/04/2024 0.890 0.890 0.870 0.870 12,405,4000.870
18/04/2024 0.890 0.895 0.885 0.885 5,639,2000.885
17/04/2024 0.900 0.910 0.885 0.890 10,993,4710.890
16/04/2024 0.915 0.920 0.900 0.905 5,269,0000.905
15/04/2024 0.925 0.925 0.915 0.915 4,793,5000.915
12/04/2024 0.930 0.935 0.925 0.930 3,619,1000.930
11/04/2024 0.935 0.940 0.930 0.935 2,881,5000.935
09/04/2024 0.940 0.945 0.935 0.940 2,679,3000.940
08/04/2024 0.935 0.940 0.935 0.935 1,132,9000.935
05/04/2024 0.935 0.940 0.930 0.940 2,561,0000.940
04/04/2024 0.935 0.940 0.930 0.940 2,525,6500.940
03/04/2024 0.945 0.945 0.930 0.940 3,062,9000.940
02/04/2024 0.945 0.955 0.945 0.950 2,564,9000.950
01/04/2024 0.940 0.950 0.940 0.945 2,626,1000.945
28/03/2024 0.940 0.945 0.935 0.945 4,304,1000.945
27/03/2024 0.940 0.940 0.930 0.940 4,851,3000.940
26/03/2024 0.930 0.935 0.925 0.935 3,857,3000.935
25/03/2024 0.930 0.935 0.920 0.930 3,291,2000.930
22/03/2024 0.925 0.935 0.915 0.935 5,655,4000.935
21/03/2024 0.915 0.930 0.915 0.920 2,968,3000.920
20/03/2024 0.915 0.920 0.905 0.905 3,098,1000.905
19/03/2024 0.920 0.925 0.905 0.910 4,320,1000.910

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