Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 04, 2015 to May 28, 2015
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(15/05/2015 to 28/05/2015)
0.850 0.870 0.830 0.830 7,307,300
Previous 2 weeks
(30/04/2015 to 14/05/2015)
0.980 0.980 0.860 0.865 7,448,600
Previous 4 weeks
(01/04/2015 to 29/04/2015)
0.910 0.980 0.885 0.975 23,863,100
Daily Historical Data
28/05/2015 0.845 0.845 0.830 0.830 791,700
27/05/2015 0.850 0.850 0.840 0.840 609,300
26/05/2015 0.850 0.860 0.850 0.850 613,600
25/05/2015 0.845 0.845 0.840 0.840 328,500
22/05/2015 0.850 0.850 0.835 0.845 625,900
21/05/2015 0.845 0.845 0.840 0.840 848,000
20/05/2015 0.850 0.860 0.835 0.845 1,099,000
19/05/2015 0.850 0.870 0.850 0.865 793,200
18/05/2015 0.855 0.855 0.845 0.850 545,100
15/05/2015 0.850 0.860 0.845 0.855 1,053,000
14/05/2015 0.870 0.870 0.860 0.865 1,097,700
13/05/2015 0.885 0.895 0.875 0.880 800,400
12/05/2015 0.905 0.905 0.890 0.890 373,000
11/05/2015 0.905 0.905 0.890 0.895 529,000
08/05/2015 0.900 0.910 0.885 0.895 576,900
07/05/2015 0.920 0.925 0.900 0.900 677,800
06/05/2015 0.925 0.930 0.920 0.925 390,400
05/05/2015 0.940 0.940 0.920 0.930 947,000
04/05/2015 0.960 0.960 0.935 0.945 783,900
30/04/2015 0.980 0.980 0.950 0.965 1,272,500
29/04/2015 0.960 0.980 0.960 0.975 3,300,300
28/04/2015 0.935 0.950 0.935 0.950 952,800
27/04/2015 0.945 0.950 0.935 0.935 1,048,600
24/04/2015 0.930 0.950 0.930 0.950 2,057,700
23/04/2015 0.920 0.935 0.920 0.925 628,100
22/04/2015 0.935 0.935 0.920 0.930 440,200
21/04/2015 0.930 0.940 0.925 0.935 408,200
20/04/2015 0.930 0.930 0.915 0.925 634,200
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