Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 09, 2015 to Sep 03, 2015
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(21/08/2015 to 03/09/2015)
0.730 0.730 0.600 0.630 13,697,200
Previous 2 weeks
(05/08/2015 to 20/08/2015)
0.840 0.850 0.705 0.730 7,622,500
Previous 4 weeks
(07/07/2015 to 04/08/2015)
0.865 0.895 0.830 0.845 6,905,600
Daily Historical Data
03/09/2015 0.645 0.645 0.625 0.630 230,400
02/09/2015 0.620 0.635 0.600 0.620 1,375,700
01/09/2015 0.650 0.655 0.620 0.620 2,146,900
31/08/2015 0.655 0.670 0.655 0.665 1,278,400
28/08/2015 0.685 0.690 0.670 0.685 1,447,500
27/08/2015 0.665 0.695 0.650 0.670 2,569,400
26/08/2015 0.650 0.660 0.635 0.655 1,155,800
25/08/2015 0.680 0.685 0.650 0.665 2,019,800
24/08/2015 0.705 0.705 0.680 0.685 791,000
21/08/2015 0.730 0.730 0.710 0.720 682,300
20/08/2015 0.705 0.760 0.705 0.730 761,400
19/08/2015 0.720 0.725 0.710 0.715 368,400
18/08/2015 0.755 0.755 0.720 0.730 643,400
17/08/2015 0.760 0.760 0.735 0.735 964,800
14/08/2015 0.785 0.785 0.750 0.760 984,100
13/08/2015 0.800 0.810 0.770 0.775 1,643,600
12/08/2015 0.835 0.835 0.790 0.800 1,040,400
11/08/2015 0.840 0.845 0.830 0.835 354,700
06/08/2015 0.830 0.850 0.830 0.840 135,800
05/08/2015 0.840 0.845 0.830 0.840 725,900
04/08/2015 0.835 0.850 0.830 0.845 447,600
03/08/2015 0.840 0.840 0.830 0.835 241,600
31/07/2015 0.855 0.855 0.840 0.840 254,700
30/07/2015 0.855 0.860 0.840 0.855 188,000
29/07/2015 0.835 0.850 0.835 0.840 258,100
28/07/2015 0.855 0.855 0.835 0.845 692,600
27/07/2015 0.860 0.870 0.845 0.855 669,000
24/07/2015 0.885 0.885 0.855 0.855 586,600
23/07/2015 0.875 0.895 0.870 0.875 588,900
22/07/2015 0.875 0.875 0.865 0.875 137,500
21/07/2015 0.870 0.875 0.865 0.870 369,000
20/07/2015 0.860 0.870 0.850 0.870 300,900
16/07/2015 0.870 0.870 0.860 0.865 248,400
15/07/2015 0.875 0.875 0.865 0.870 358,600
14/07/2015 0.865 0.870 0.860 0.865 261,700
13/07/2015 0.855 0.865 0.855 0.865 196,900
10/07/2015 0.850 0.870 0.850 0.855 217,000
09/07/2015 0.850 0.865 0.845 0.850 223,300
08/07/2015 0.850 0.870 0.850 0.860 488,200
07/07/2015 0.865 0.875 0.855 0.860 177,000
06/07/2015 0.870 0.870 0.855 0.865 82,100
03/07/2015 0.865 0.875 0.865 0.870 226,600
02/07/2015 0.875 0.895 0.870 0.875 585,700
01/07/2015 0.870 0.885 0.865 0.870 569,700
30/06/2015 0.855 0.875 0.855 0.860 592,400
29/06/2015 0.880 0.880 0.855 0.865 450,500
26/06/2015 0.910 0.910 0.880 0.880 359,400
25/06/2015 0.920 0.920 0.900 0.900 264,900
24/06/2015 0.905 0.925 0.900 0.920 1,166,200
23/06/2015 0.890 0.905 0.890 0.900 706,100
22/06/2015 0.900 0.905 0.890 0.895 736,400
19/06/2015 0.860 0.900 0.860 0.900 2,480,200
18/06/2015 0.850 0.865 0.850 0.860 438,800
17/06/2015 0.850 0.865 0.845 0.850 418,700
16/06/2015 0.850 0.855 0.840 0.840 246,100
15/06/2015 0.850 0.860 0.845 0.845 345,000
12/06/2015 0.845 0.870 0.845 0.850 701,300
11/06/2015 0.835 0.855 0.835 0.840 411,000
10/06/2015 0.855 0.855 0.825 0.835 244,000
09/06/2015 0.845 0.860 0.830 0.830 376,300