Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 06, 2015 to Apr 01, 2015
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(19/03/2015 to 01/04/2015)
0.845 0.935 0.830 0.910 6,972,200
Previous 2 weeks
(05/03/2015 to 18/03/2015)
0.865 0.875 0.820 0.830 6,985,200
Previous 4 weeks
(03/02/2015 to 04/03/2015)
0.940 0.945 0.860 0.865 15,929,300
Daily Historical Data
01/04/2015 0.910 0.915 0.900 0.910 497,100
31/03/2015 0.920 0.925 0.905 0.915 324,000
30/03/2015 0.920 0.930 0.915 0.920 580,100
27/03/2015 0.920 0.935 0.915 0.915 695,100
26/03/2015 0.895 0.935 0.895 0.920 1,536,400
25/03/2015 0.875 0.895 0.865 0.890 320,400
24/03/2015 0.855 0.900 0.850 0.880 762,400
23/03/2015 0.840 0.860 0.830 0.860 302,900
20/03/2015 0.855 0.855 0.840 0.840 989,200
19/03/2015 0.845 0.855 0.830 0.855 964,600
18/03/2015 0.830 0.840 0.820 0.830 583,300
17/03/2015 0.850 0.855 0.835 0.835 711,600
16/03/2015 0.860 0.865 0.850 0.850 419,000
13/03/2015 0.865 0.870 0.860 0.860 178,600
12/03/2015 0.875 0.875 0.860 0.870 680,600
11/03/2015 0.855 0.875 0.850 0.865 835,500
10/03/2015 0.845 0.870 0.845 0.860 937,800
09/03/2015 0.850 0.850 0.840 0.845 741,600
06/03/2015 0.865 0.870 0.840 0.850 1,289,900
05/03/2015 0.865 0.875 0.865 0.870 607,300
04/03/2015 0.865 0.875 0.865 0.865 550,700
03/03/2015 0.880 0.880 0.860 0.865 1,433,400
02/03/2015 0.900 0.905 0.875 0.880 1,725,400
27/02/2015 0.895 0.905 0.890 0.895 662,600
26/02/2015 0.910 0.910 0.895 0.900 434,500
25/02/2015 0.905 0.910 0.895 0.910 392,300
24/02/2015 0.895 0.910 0.895 0.900 412,400
23/02/2015 0.910 0.915 0.900 0.905 479,200
18/02/2015 0.915 0.925 0.910 0.920 386,100
17/02/2015 0.900 0.915 0.900 0.915 450,600
16/02/2015 0.920 0.925 0.895 0.905 662,500
13/02/2015 0.920 0.925 0.915 0.920 270,900
12/02/2015 0.925 0.945 0.925 0.925 1,702,800
11/02/2015 0.900 0.940 0.895 0.920 1,293,400
10/02/2015 0.890 0.905 0.890 0.900 438,400
09/02/2015 0.910 0.910 0.890 0.895 650,000
06/02/2015 0.910 0.930 0.905 0.905 513,000
05/02/2015 0.900 0.915 0.900 0.900 1,324,900
04/02/2015 0.925 0.930 0.910 0.915 1,032,200
03/02/2015 0.940 0.945 0.910 0.925 1,114,000
02/02/2015 0.950 0.955 0.940 0.950 585,900
30/01/2015 0.955 0.955 0.940 0.955 529,000
29/01/2015 0.945 0.960 0.930 0.950 1,113,000
28/01/2015 0.935 0.945 0.930 0.945 521,300
27/01/2015 0.965 0.970 0.940 0.945 1,137,300
26/01/2015 0.980 0.990 0.965 0.965 829,700
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