Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 23, 2014 to Apr 17, 2014
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(04/04/2014 to 17/04/2014)
1.255 1.260 1.200 1.220 6,724,000
Previous 2 weeks
(21/03/2014 to 03/04/2014)
1.215 1.260 1.200 1.260 6,301,000
Previous 4 weeks
(21/02/2014 to 20/03/2014)
1.220 1.250 1.175 1.200 19,188,000
Daily Historical Data
17/04/2014 1.210 1.225 1.210 1.220 274,000
16/04/2014 1.210 1.225 1.200 1.210 2,111,000
15/04/2014 1.225 1.230 1.210 1.210 806,000
14/04/2014 1.225 1.225 1.215 1.225 359,000
11/04/2014 1.220 1.225 1.215 1.220 458,000
10/04/2014 1.230 1.240 1.220 1.225 759,000
09/04/2014 1.230 1.240 1.225 1.235 450,000
08/04/2014 1.230 1.235 1.220 1.230 495,000
07/04/2014 1.235 1.245 1.230 1.235 556,000
04/04/2014 1.255 1.260 1.250 1.255 456,000
03/04/2014 1.240 1.260 1.240 1.260 1,742,000
02/04/2014 1.225 1.250 1.225 1.240 1,072,000
01/04/2014 1.220 1.230 1.220 1.220 433,000
31/03/2014 1.230 1.230 1.220 1.225 265,000
28/03/2014 1.230 1.235 1.225 1.230 479,000
27/03/2014 1.225 1.235 1.220 1.235 568,000
26/03/2014 1.220 1.230 1.215 1.230 614,000
25/03/2014 1.215 1.220 1.200 1.220 311,000
24/03/2014 1.230 1.230 1.210 1.220 312,000
21/03/2014 1.215 1.230 1.200 1.215 505,000
20/03/2014 1.230 1.230 1.200 1.200 333,000
19/03/2014 1.220 1.235 1.215 1.230 367,000
18/03/2014 1.220 1.230 1.215 1.220 189,000
17/03/2014 1.230 1.240 1.220 1.220 758,000
14/03/2014 1.220 1.230 1.210 1.230 718,000
13/03/2014 1.235 1.240 1.220 1.220 488,000
12/03/2014 1.230 1.245 1.220 1.235 1,255,000
11/03/2014 1.230 1.245 1.225 1.240 1,334,000
10/03/2014 1.235 1.240 1.210 1.220 727,000
07/03/2014 1.195 1.225 1.195 1.225 1,895,000
06/03/2014 1.190 1.205 1.190 1.200 756,000
05/03/2014 1.205 1.220 1.190 1.200 1,133,000
04/03/2014 1.210 1.225 1.195 1.195 707,000
03/03/2014 1.195 1.250 1.195 1.215 1,934,000
28/02/2014 1.185 1.200 1.175 1.200 770,000
27/02/2014 1.185 1.190 1.175 1.180 802,000
26/02/2014 1.185 1.195 1.180 1.185 792,000
25/02/2014 1.180 1.205 1.180 1.195 883,000
24/02/2014 1.195 1.195 1.180 1.180 828,000
21/02/2014 1.220 1.225 1.185 1.195 2,519,000
20/02/2014 1.240 1.245 1.235 1.240 625,000
19/02/2014 1.245 1.255 1.230 1.240 546,000
18/02/2014 1.265 1.275 1.250 1.255 640,000
17/02/2014 1.230 1.270 1.230 1.260 3,782,000
14/02/2014 1.200 1.240 1.195 1.235 1,523,000
13/02/2014 1.200 1.210 1.190 1.200 464,000
12/02/2014 1.180 1.210 1.180 1.200 1,498,000
11/02/2014 1.190 1.195 1.180 1.190 795,000
10/02/2014 1.150 1.195 1.150 1.190 12,910,000
07/02/2014 1.150 1.155 1.135 1.145 1,195,000
06/02/2014 1.150 1.150 1.140 1.145 265,000
05/02/2014 1.150 1.160 1.140 1.140 752,000
04/02/2014 1.140 1.165 1.140 1.160 729,000
03/02/2014 1.150 1.160 1.140 1.140 572,000
30/01/2014 1.150 1.155 1.145 1.150 248,000
29/01/2014 1.145 1.160 1.145 1.160 727,000
28/01/2014 1.150 1.160 1.140 1.140 869,000
27/01/2014 1.160 1.165 1.150 1.150 906,000
24/01/2014 1.160 1.175 1.160 1.165 463,000
23/01/2014 1.165 1.175 1.160 1.175 1,341,000