Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 27, 2013 to May 23, 2013
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(10/05/2013 to 23/05/2013)
1.435 1.450 1.360 1.365 10,969,000
Previous 2 weeks
(25/04/2013 to 09/05/2013)
1.410 1.440 1.360 1.435 8,716,000
Previous 4 weeks
(27/03/2013 to 24/04/2013)
1.450 1.475 1.345 1.410 14,390,000
Daily Historical Data
23/05/2013 1.375 1.385 1.360 1.365 1,134,000
22/05/2013 1.370 1.380 1.365 1.370 819,000
21/05/2013 1.385 1.385 1.370 1.370 530,000
20/05/2013 1.385 1.390 1.360 1.375 1,561,000
17/05/2013 1.390 1.390 1.380 1.385 263,000
16/05/2013 1.390 1.400 1.380 1.390 1,131,000
15/05/2013 1.420 1.420 1.400 1.410 600,000
14/05/2013 1.410 1.425 1.395 1.410 716,000
13/05/2013 1.435 1.435 1.405 1.410 1,096,000
10/05/2013 1.435 1.450 1.415 1.440 3,119,000
09/05/2013 1.440 1.440 1.430 1.435 758,000
08/05/2013 1.430 1.435 1.420 1.425 585,000
07/05/2013 1.430 1.435 1.415 1.415 965,000
06/05/2013 1.390 1.420 1.385 1.420 1,084,000
03/05/2013 1.370 1.385 1.360 1.380 1,461,000
02/05/2013 1.370 1.390 1.365 1.380 518,000
30/04/2013 1.380 1.380 1.365 1.370 1,734,000
29/04/2013 1.405 1.425 1.405 1.410 789,000
26/04/2013 1.405 1.415 1.400 1.405 524,000
25/04/2013 1.410 1.420 1.400 1.410 298,000
24/04/2013 1.420 1.440 1.395 1.410 1,163,000
23/04/2013 1.440 1.440 1.415 1.420 274,000
22/04/2013 1.420 1.445 1.420 1.430 963,000
19/04/2013 1.410 1.420 1.400 1.420 233,000
18/04/2013 1.425 1.430 1.400 1.400 963,000
17/04/2013 1.420 1.425 1.415 1.420 317,000
16/04/2013 1.410 1.425 1.395 1.410 680,000
15/04/2013 1.440 1.450 1.425 1.425 588,000
12/04/2013 1.420 1.435 1.415 1.430 604,000
11/04/2013 1.425 1.430 1.410 1.420 372,000
10/04/2013 1.420 1.430 1.420 1.430 403,000
09/04/2013 1.420 1.430 1.415 1.425 621,000
08/04/2013 1.430 1.435 1.410 1.410 430,000
05/04/2013 1.415 1.435 1.415 1.415 957,000
04/04/2013 1.455 1.460 1.345 1.415 1,781,000
03/04/2013 1.450 1.460 1.450 1.460 667,000
02/04/2013 1.450 1.460 1.445 1.450 376,000
01/04/2013 1.470 1.475 1.450 1.450 469,000
28/03/2013 1.455 1.460 1.450 1.460 723,000
27/03/2013 1.450 1.465 1.445 1.450 1,806,000
26/03/2013 1.440 1.460 1.440 1.455 871,000
25/03/2013 1.455 1.455 1.435 1.435 1,058,000
22/03/2013 1.455 1.455 1.440 1.440 626,000
21/03/2013 1.450 1.465 1.445 1.450 1,919,000
20/03/2013 1.430 1.450 1.410 1.440 2,496,000
19/03/2013 1.420 1.430 1.415 1.425 836,000
18/03/2013 1.410 1.435 1.405 1.420 850,000
15/03/2013 1.420 1.435 1.410 1.415 1,054,000
14/03/2013 1.410 1.420 1.410 1.420 561,000
13/03/2013 1.420 1.435 1.410 1.410 1,072,000
12/03/2013 1.440 1.445 1.430 1.430 1,176,000
11/03/2013 1.425 1.445 1.420 1.440 2,764,000
08/03/2013 1.410 1.420 1.410 1.415 583,000
07/03/2013 1.410 1.410 1.405 1.410 1,530,000
06/03/2013 1.415 1.415 1.405 1.405 3,536,000
05/03/2013 1.405 1.420 1.405 1.405 3,324,000
04/03/2013 1.420 1.420 1.395 1.400 3,599,000
01/03/2013 1.415 1.420 1.400 1.400 3,384,000
28/02/2013 1.405 1.405 1.390 1.405 918,000
27/02/2013 1.405 1.410 1.385 1.385 2,184,000