Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 21, 2015 to Apr 17, 2015
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(06/04/2015 to 17/04/2015)
0.905 0.960 0.885 0.935 13,221,800
Previous 2 weeks
(20/03/2015 to 02/04/2015)
0.855 0.935 0.830 0.895 6,681,700
Previous 4 weeks
(18/02/2015 to 19/03/2015)
0.915 0.925 0.820 0.855 14,426,400
Daily Historical Data
17/04/2015 0.955 0.955 0.930 0.935 1,338,300
16/04/2015 0.930 0.960 0.930 0.955 4,651,400
15/04/2015 0.895 0.935 0.895 0.920 2,352,800
14/04/2015 0.900 0.900 0.890 0.895 848,200
13/04/2015 0.890 0.900 0.890 0.900 711,200
10/04/2015 0.895 0.905 0.885 0.890 1,368,200
09/04/2015 0.900 0.905 0.885 0.890 909,600
08/04/2015 0.890 0.900 0.890 0.900 276,200
07/04/2015 0.895 0.900 0.885 0.895 304,500
06/04/2015 0.905 0.910 0.890 0.895 461,400
02/04/2015 0.900 0.910 0.885 0.895 674,100
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