Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 27, 2014 to Sep 19, 2014
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(08/09/2014 to 19/09/2014)
1.145 1.150 1.075 1.100 6,814,000
Previous 2 weeks
(25/08/2014 to 05/09/2014)
1.145 1.160 1.135 1.140 4,483,000
Previous 4 weeks
(25/07/2014 to 22/08/2014)
1.190 1.195 1.140 1.145 10,764,000
Daily Historical Data
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
24/07/2014 1.185 1.190 1.180 1.180 354,000
23/07/2014 1.180 1.190 1.180 1.190 400,000
22/07/2014 1.180 1.190 1.180 1.190 285,000
21/07/2014 1.180 1.190 1.180 1.190 228,000
18/07/2014 1.175 1.185 1.175 1.185 160,000
17/07/2014 1.185 1.190 1.170 1.180 571,000
16/07/2014 1.190 1.190 1.180 1.185 215,000
15/07/2014 1.190 1.190 1.180 1.190 112,000
14/07/2014 1.190 1.195 1.185 1.190 313,000
11/07/2014 1.175 1.190 1.175 1.190 232,000
10/07/2014 1.175 1.185 1.175 1.185 290,000
09/07/2014 1.185 1.185 1.175 1.180 243,000
08/07/2014 1.185 1.190 1.175 1.175 478,000
07/07/2014 1.185 1.190 1.180 1.190 172,000
04/07/2014 1.185 1.190 1.180 1.180 328,000
03/07/2014 1.190 1.195 1.175 1.175 1,147,000
02/07/2014 1.180 1.195 1.175 1.190 825,000
01/07/2014 1.180 1.185 1.165 1.175 580,000
30/06/2014 1.200 1.200 1.180 1.180 606,000
27/06/2014 1.220 1.220 1.195 1.195 887,000