Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 25, 2014 to Dec 19, 2014
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(08/12/2014 to 19/12/2014)
0.835 0.835 0.710 0.795 14,196,000
Previous 2 weeks
(24/11/2014 to 05/12/2014)
0.910 0.930 0.820 0.835 9,803,000
Previous 4 weeks
(27/10/2014 to 21/11/2014)
1.025 1.050 0.920 0.920 14,692,000
Daily Historical Data
19/12/2014 0.765 0.795 0.765 0.795 3,031,000
18/12/2014 0.735 0.775 0.735 0.740 1,974,000
17/12/2014 0.730 0.740 0.710 0.735 1,674,000
16/12/2014 0.750 0.755 0.740 0.740 1,274,000
15/12/2014 0.760 0.770 0.755 0.755 830,000
12/12/2014 0.780 0.780 0.770 0.770 1,160,000
11/12/2014 0.780 0.790 0.780 0.785 798,000
10/12/2014 0.800 0.800 0.785 0.795 1,453,000
09/12/2014 0.820 0.820 0.785 0.795 1,378,000
08/12/2014 0.835 0.835 0.820 0.820 624,000
05/12/2014 0.835 0.845 0.830 0.835 1,081,000
04/12/2014 0.860 0.860 0.820 0.830 1,325,000
03/12/2014 0.875 0.875 0.845 0.870 1,026,000
02/12/2014 0.900 0.900 0.870 0.875 2,125,000
01/12/2014 0.920 0.920 0.905 0.910 587,000
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