Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 04, 2014 to Nov 28, 2014
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(17/11/2014 to 28/11/2014)
0.960 0.960 0.910 0.910 7,837,000
Previous 2 weeks
(03/11/2014 to 14/11/2014)
1.010 1.025 0.960 0.965 9,036,000
Previous 4 weeks
(02/10/2014 to 31/10/2014)
1.040 1.050 0.990 1.010 17,967,000
Daily Historical Data
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
29/10/2014 1.040 1.050 1.010 1.015 370,000
28/10/2014 1.020 1.025 1.015 1.020 273,000
27/10/2014 1.025 1.030 1.020 1.025 292,000
24/10/2014 1.020 1.030 1.020 1.030 883,000
23/10/2014 1.010 1.030 1.005 1.020 385,000
21/10/2014 1.005 1.015 1.005 1.015 1,027,000
20/10/2014 1.010 1.020 1.005 1.005 520,000
17/10/2014 1.000 1.010 0.995 1.005 570,000
16/10/2014 1.000 1.005 0.995 1.000 1,156,000
15/10/2014 0.995 1.010 0.995 1.000 1,652,000
14/10/2014 1.005 1.020 0.990 0.995 5,560,000
13/10/2014 1.005 1.010 1.000 1.005 815,000
10/10/2014 1.005 1.010 1.000 1.010 1,168,000
09/10/2014 1.020 1.030 1.010 1.010 829,000
08/10/2014 1.025 1.025 1.015 1.015 457,000
07/10/2014 1.035 1.040 1.020 1.025 482,000
03/10/2014 1.020 1.040 1.020 1.030 326,000
02/10/2014 1.040 1.040 1.020 1.025 659,000
01/10/2014 1.050 1.055 1.040 1.040 574,000
30/09/2014 1.050 1.065 1.050 1.055 281,000
29/09/2014 1.065 1.070 1.055 1.065 373,000
26/09/2014 1.065 1.070 1.060 1.065 463,000
25/09/2014 1.070 1.070 1.060 1.070 354,000
24/09/2014 1.070 1.085 1.065 1.065 392,000
23/09/2014 1.070 1.085 1.070 1.070 566,000
22/09/2014 1.100 1.100 1.075 1.080 435,000
19/09/2014 1.095 1.115 1.095 1.100 774,000
18/09/2014 1.090 1.120 1.090 1.120 929,000
17/09/2014 1.090 1.095 1.075 1.080 604,000
16/09/2014 1.120 1.120 1.080 1.095 1,532,000
15/09/2014 1.135 1.135 1.120 1.120 793,000
12/09/2014 1.135 1.140 1.130 1.130 603,000
11/09/2014 1.140 1.145 1.135 1.135 307,000
10/09/2014 1.135 1.145 1.135 1.140 576,000
09/09/2014 1.145 1.150 1.135 1.140 462,000
08/09/2014 1.145 1.150 1.140 1.150 234,000
05/09/2014 1.140 1.150 1.135 1.140 369,000
04/09/2014 1.140 1.150 1.140 1.145 337,000