Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 25, 2014 to Oct 20, 2014
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(07/10/2014 to 20/10/2014)
1.035 1.040 0.990 1.005 13,209,000
Previous 2 weeks
(22/09/2014 to 03/10/2014)
1.100 1.100 1.020 1.030 4,423,000
Previous 4 weeks
(25/08/2014 to 19/09/2014)
1.145 1.160 1.075 1.100 11,297,000
Daily Historical Data
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
03/09/2014 1.145 1.145 1.140 1.140 216,000
02/09/2014 1.150 1.150 1.140 1.145 901,000
01/09/2014 1.140 1.150 1.140 1.150 342,000
29/08/2014 1.150 1.150 1.140 1.145 604,000
28/08/2014 1.150 1.150 1.140 1.150 548,000
27/08/2014 1.145 1.150 1.140 1.145 339,000
26/08/2014 1.150 1.160 1.145 1.145 409,000
25/08/2014 1.145 1.155 1.145 1.150 418,000
22/08/2014 1.160 1.165 1.140 1.145 2,038,000
21/08/2014 1.160 1.165 1.155 1.165 974,000
20/08/2014 1.160 1.170 1.155 1.160 318,000
19/08/2014 1.160 1.165 1.155 1.160 431,000
18/08/2014 1.160 1.170 1.160 1.160 132,000
15/08/2014 1.160 1.165 1.155 1.165 948,000
14/08/2014 1.160 1.165 1.155 1.160 431,000
13/08/2014 1.150 1.165 1.150 1.165 350,000
12/08/2014 1.155 1.160 1.150 1.155 824,000
11/08/2014 1.160 1.165 1.150 1.155 776,000
08/08/2014 1.165 1.170 1.160 1.160 562,000
07/08/2014 1.165 1.170 1.160 1.165 432,000
06/08/2014 1.170 1.175 1.165 1.165 136,000
05/08/2014 1.180 1.185 1.170 1.170 339,000
04/08/2014 1.180 1.185 1.170 1.185 377,000
01/08/2014 1.185 1.185 1.175 1.180 244,000
31/07/2014 1.175 1.190 1.175 1.185 270,000
30/07/2014 1.185 1.185 1.175 1.175 437,000
29/07/2014 1.185 1.190 1.180 1.185 258,000
25/07/2014 1.190 1.195 1.180 1.185 487,000