Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 30, 2014 to Jan 23, 2015
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(12/01/2015 to 23/01/2015)
0.915 0.985 0.900 0.980 16,466,700
Previous 2 weeks
(26/12/2014 to 09/01/2015)
0.800 0.920 0.795 0.910 13,866,000
Previous 4 weeks
(27/11/2014 to 24/12/2014)
0.920 0.925 0.710 0.805 25,421,000
Daily Historical Data
23/01/2015 0.975 0.985 0.970 0.980 1,213,900
22/01/2015 0.965 0.985 0.965 0.980 1,713,500
21/01/2015 0.930 0.965 0.910 0.960 1,699,800
20/01/2015 0.905 0.930 0.905 0.930 970,600
19/01/2015 0.910 0.920 0.910 0.910 412,900
16/01/2015 0.935 0.940 0.900 0.910 1,698,000
15/01/2015 0.940 0.945 0.930 0.935 4,038,000
14/01/2015 0.915 0.950 0.915 0.940 1,801,000
13/01/2015 0.920 0.925 0.910 0.915 1,213,000
12/01/2015 0.915 0.935 0.915 0.920 1,706,000
09/01/2015 0.890 0.920 0.890 0.910 3,120,000
08/01/2015 0.870 0.895 0.870 0.890 1,868,000
07/01/2015 0.875 0.880 0.870 0.870 955,000
06/01/2015 0.860 0.885 0.850 0.885 2,240,000
05/01/2015 0.840 0.865 0.835 0.865 1,920,000
02/01/2015 0.845 0.850 0.830 0.835 776,000
31/12/2014 0.835 0.850 0.835 0.845 397,000
30/12/2014 0.840 0.865 0.835 0.835 1,350,000
29/12/2014 0.810 0.840 0.805 0.835 995,000
26/12/2014 0.800 0.800 0.795 0.800 245,000
24/12/2014 0.810 0.815 0.785 0.805 718,000
23/12/2014 0.800 0.815 0.800 0.805 1,221,000
22/12/2014 0.795 0.830 0.795 0.820 2,145,000
19/12/2014 0.765 0.795 0.765 0.795 3,031,000
18/12/2014 0.735 0.775 0.735 0.740 1,974,000
17/12/2014 0.730 0.740 0.710 0.735 1,674,000
16/12/2014 0.750 0.755 0.740 0.740 1,274,000
15/12/2014 0.760 0.770 0.755 0.755 830,000
12/12/2014 0.780 0.780 0.770 0.770 1,160,000
11/12/2014 0.780 0.790 0.780 0.785 798,000
10/12/2014 0.800 0.800 0.785 0.795 1,453,000
09/12/2014 0.820 0.820 0.785 0.795 1,378,000
08/12/2014 0.835 0.835 0.820 0.820 624,000
05/12/2014 0.835 0.845 0.830 0.835 1,081,000
04/12/2014 0.860 0.860 0.820 0.830 1,325,000
03/12/2014 0.875 0.875 0.845 0.870 1,026,000
02/12/2014 0.900 0.900 0.870 0.875 2,125,000
01/12/2014 0.920 0.920 0.905 0.910 587,000
28/11/2014 0.920 0.920 0.910 0.910 597,000
27/11/2014 0.920 0.925 0.910 0.910 400,000
26/11/2014 0.915 0.925 0.910 0.925 1,279,000
25/11/2014 0.930 0.930 0.915 0.915 637,000
24/11/2014 0.910 0.930 0.910 0.930 746,000
21/11/2014 0.920 0.935 0.920 0.920 988,000
20/11/2014 0.930 0.935 0.920 0.920 743,000
19/11/2014 0.940 0.945 0.930 0.940 635,000
18/11/2014 0.930 0.950 0.930 0.945 874,000
17/11/2014 0.960 0.960 0.930 0.930 938,000
14/11/2014 0.970 0.980 0.960 0.965 497,000
13/11/2014 0.980 0.985 0.975 0.975 395,000
12/11/2014 0.995 1.000 0.960 0.975 1,940,000
11/11/2014 0.990 0.995 0.990 0.995 691,000
10/11/2014 0.995 1.000 0.990 0.995 920,000
07/11/2014 1.000 1.000 0.995 0.995 1,559,000
06/11/2014 0.995 1.010 0.990 1.000 1,762,000
05/11/2014 1.005 1.010 1.000 1.005 345,000
04/11/2014 1.010 1.015 1.010 1.010 252,000
03/11/2014 1.010 1.025 1.010 1.010 675,000
31/10/2014 1.005 1.015 1.005 1.010 163,000
30/10/2014 1.010 1.020 1.005 1.010 380,000