Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 22, 2012 to May 17, 2012
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(04/05/2012 to 17/05/2012)
1.430 1.450 1.330 1.385 19,281,000
Previous 2 weeks
(19/04/2012 to 03/05/2012)
1.480 1.510 1.425 1.435 9,910,000
Previous 4 weeks
(21/03/2012 to 18/04/2012)
1.485 1.555 1.470 1.510 31,877,000
Daily Historical Data
17/05/2012 1.410 1.410 1.375 1.385 1,636,000
16/05/2012 1.395 1.420 1.330 1.400 2,969,000
15/05/2012 1.390 1.410 1.380 1.400 1,246,000
14/05/2012 1.410 1.420 1.380 1.395 1,012,000
11/05/2012 1.415 1.430 1.410 1.410 2,146,000
10/05/2012 1.400 1.425 1.400 1.420 1,001,000
09/05/2012 1.375 1.405 1.375 1.400 1,796,000
08/05/2012 1.400 1.400 1.375 1.385 2,335,000
07/05/2012 1.400 1.415 1.390 1.390 3,454,000
04/05/2012 1.430 1.450 1.420 1.440 1,686,000
03/05/2012 1.445 1.450 1.435 1.435 2,066,000
02/05/2012 1.430 1.455 1.425 1.455 1,459,000
30/04/2012 1.435 1.440 1.435 1.435 510,000
27/04/2012 1.430 1.455 1.430 1.435 842,000
26/04/2012 1.435 1.455 1.430 1.440 631,000
25/04/2012 1.455 1.465 1.440 1.440 832,000
24/04/2012 1.450 1.470 1.445 1.460 886,000
23/04/2012 1.480 1.495 1.460 1.460 916,000
20/04/2012 1.500 1.505 1.475 1.475 993,000
19/04/2012 1.480 1.510 1.480 1.510 775,000
18/04/2012 1.500 1.510 1.500 1.510 547,000
17/04/2012 1.510 1.510 1.490 1.495 954,000
16/04/2012 1.485 1.505 1.475 1.500 947,000
13/04/2012 1.505 1.510 1.495 1.505 1,179,000
12/04/2012 1.520 1.520 1.495 1.510 974,000
11/04/2012 1.515 1.520 1.490 1.500 1,606,000
10/04/2012 1.515 1.550 1.515 1.525 1,766,000
09/04/2012 1.520 1.535 1.510 1.520 1,092,000
05/04/2012 1.515 1.535 1.515 1.530 1,170,000
04/04/2012 1.550 1.555 1.515 1.535 1,803,000
03/04/2012 1.520 1.555 1.510 1.545 4,073,000
02/04/2012 1.490 1.515 1.490 1.510 2,354,000
30/03/2012 1.495 1.500 1.490 1.495 1,227,000
29/03/2012 1.510 1.520 1.495 1.515 3,127,000
28/03/2012 1.515 1.520 1.505 1.510 1,149,000
27/03/2012 1.530 1.530 1.510 1.520 1,499,000
26/03/2012 1.510 1.520 1.500 1.515 1,840,000
23/03/2012 1.525 1.530 1.500 1.500 3,132,000
22/03/2012 1.475 1.485 1.470 1.480 538,000
21/03/2012 1.485 1.495 1.480 1.490 900,000
20/03/2012 1.510 1.520 1.485 1.485 1,198,000
19/03/2012 1.515 1.545 1.505 1.515 1,618,000
16/03/2012 1.510 1.525 1.505 1.515 3,655,000
15/03/2012 1.500 1.520 1.480 1.500 3,894,000
14/03/2012 1.515 1.515 1.495 1.510 4,638,000
13/03/2012 1.495 1.495 1.480 1.480 1,880,000
12/03/2012 1.490 1.495 1.460 1.480 1,948,000
09/03/2012 1.470 1.515 1.470 1.485 3,687,000
08/03/2012 1.440 1.480 1.430 1.470 3,742,000
07/03/2012 1.400 1.430 1.395 1.420 2,995,000
06/03/2012 1.430 1.440 1.405 1.410 1,885,000
05/03/2012 1.430 1.450 1.425 1.430 2,730,000
02/03/2012 1.420 1.450 1.415 1.450 4,139,000
01/03/2012 1.460 1.460 1.400 1.405 3,359,000
29/02/2012 1.495 1.505 1.430 1.465 10,129,000
28/02/2012 1.510 1.520 1.490 1.505 3,508,000
27/02/2012 1.565 1.565 1.510 1.520 3,802,000
24/02/2012 1.470 1.560 1.470 1.560 7,297,000
23/02/2012 1.525 1.530 1.430 1.470 7,651,000
22/02/2012 1.540 1.585 1.505 1.580 8,140,000