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

Historical Price

Filter Dates:
/ /   / /  

Historical price from Dec 06, 2023 to Mar 01, 2024

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

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(19/02/2024 to 01/03/2024)
0.930 0.935 0.885 0.895 64,619,8000.895
Previous 2 weeks
(02/02/2024 to 16/02/2024)
0.965 0.970 0.910 0.930 49,662,4000.930
Previous 4 weeks
(05/01/2024 to 01/02/2024)
0.970 0.985 0.930 0.960 148,801,8000.960
Daily Historical Data
01/03/2024 0.895 0.900 0.885 0.895 6,521,9000.895
29/02/2024 0.895 0.905 0.885 0.895 8,527,3000.895
28/02/2024 0.905 0.905 0.885 0.900 15,358,8000.900
27/02/2024 0.915 0.915 0.900 0.905 6,280,2000.905
26/02/2024 0.915 0.915 0.905 0.910 6,723,5000.910
23/02/2024 0.920 0.920 0.915 0.920 2,662,5000.920
22/02/2024 0.925 0.925 0.915 0.920 4,317,5000.920
21/02/2024 0.920 0.935 0.915 0.920 7,718,1000.920
20/02/2024 0.920 0.925 0.920 0.920 2,730,8000.920
19/02/2024 0.930 0.930 0.920 0.925 3,779,2000.925
16/02/2024 0.925 0.935 0.920 0.930 4,894,9000.930
15/02/2024 0.925 0.930 0.915 0.930 5,641,2000.930
14/02/2024 0.920 0.930 0.910 0.920 6,070,9000.920
13/02/2024 0.935 0.935 0.920 0.930 3,525,5000.930
09/02/2024 0.925 0.935 0.915 0.935 4,135,3000.935
08/02/2024 0.935 0.935 0.920 0.920 5,761,8000.920
07/02/2024 0.935 0.940 0.930 0.930 5,349,0000.930
06/02/2024 0.935 0.935 0.920 0.925 6,058,9000.925
05/02/2024 0.940 0.940 0.930 0.930 3,984,6000.930
02/02/2024 0.965 0.970 0.960 0.970 4,240,3000.970
01/02/2024 0.960 0.965 0.950 0.960 5,672,3000.960
31/01/2024 0.960 0.965 0.950 0.960 8,456,4000.960
30/01/2024 0.955 0.965 0.950 0.960 6,122,9000.960
29/01/2024 0.955 0.965 0.945 0.950 18,029,6000.950
26/01/2024 0.935 0.940 0.930 0.930 8,219,3000.930
25/01/2024 0.945 0.945 0.930 0.935 7,834,3000.935
24/01/2024 0.935 0.950 0.930 0.945 13,268,7000.945
23/01/2024 0.940 0.945 0.935 0.940 6,200,3000.940
22/01/2024 0.945 0.950 0.935 0.945 6,516,7000.945
19/01/2024 0.950 0.955 0.940 0.945 7,293,2000.945
18/01/2024 0.955 0.960 0.945 0.945 6,777,5000.945
17/01/2024 0.965 0.970 0.950 0.955 9,313,2000.955
16/01/2024 0.965 0.975 0.965 0.970 2,744,7000.970
15/01/2024 0.970 0.975 0.965 0.970 2,580,4000.970
12/01/2024 0.975 0.985 0.960 0.965 7,837,6000.965
11/01/2024 0.965 0.980 0.965 0.980 5,217,8000.980
10/01/2024 0.975 0.980 0.960 0.965 8,241,3000.965
09/01/2024 0.975 0.980 0.970 0.975 3,996,7000.975
08/01/2024 0.975 0.980 0.970 0.975 5,328,7000.975
05/01/2024 0.970 0.980 0.960 0.980 9,150,2000.980
04/01/2024 0.980 0.985 0.970 0.975 5,138,2000.975
03/01/2024 0.990 0.995 0.975 0.980 6,942,8000.980
02/01/2024 0.990 0.995 0.985 0.990 3,041,3000.990
29/12/2023 0.985 0.990 0.980 0.990 4,543,1000.990
28/12/2023 0.980 1.000 0.975 0.985 8,828,1000.985
27/12/2023 0.970 0.980 0.965 0.975 4,694,0000.975
26/12/2023 0.965 0.970 0.965 0.970 3,628,9000.970
22/12/2023 0.970 0.975 0.965 0.970 5,016,9000.970
21/12/2023 0.965 0.985 0.960 0.970 8,768,9000.970
20/12/2023 0.970 0.975 0.960 0.965 3,439,9000.965
19/12/2023 0.965 0.980 0.960 0.970 4,444,8000.970
18/12/2023 0.970 0.970 0.955 0.960 8,990,5000.960
15/12/2023 1.000 1.010 0.970 0.970 35,719,8000.970
14/12/2023 0.975 1.010 0.975 0.995 19,656,7000.995
13/12/2023 0.970 0.980 0.960 0.965 8,283,1000.965
12/12/2023 0.960 0.975 0.960 0.970 5,433,3000.970
11/12/2023 0.955 0.970 0.950 0.965 4,132,0000.965
08/12/2023 0.955 0.970 0.950 0.960 6,168,5000.960
07/12/2023 0.955 0.960 0.950 0.960 3,868,7000.960
06/12/2023 0.945 0.955 0.940 0.955 3,633,2000.955

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