Hyflux

Historical Price

Filter Dates:
From / / To / /

Historical price from May 08, 2014 to Aug 01, 2014
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Summary
Recent 2 weeks
(18/07/2014 to 01/08/2014)
1.175 1.195 1.175 1.180 3,123,000
Previous 2 weeks
(04/07/2014 to 17/07/2014)
1.185 1.195 1.170 1.180 2,954,000
Previous 4 weeks
(06/06/2014 to 03/07/2014)
1.185 1.220 1.155 1.175 25,297,000
Daily Historical Data
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
26/06/2014 1.195 1.220 1.190 1.220 5,167,000
25/06/2014 1.165 1.200 1.165 1.180 3,505,000
24/06/2014 1.175 1.175 1.155 1.165 1,641,000
23/06/2014 1.160 1.175 1.160 1.170 690,000
20/06/2014 1.160 1.175 1.155 1.155 2,363,000
19/06/2014 1.165 1.170 1.160 1.160 1,546,000
18/06/2014 1.180 1.185 1.165 1.165 1,422,000
17/06/2014 1.180 1.185 1.165 1.165 1,523,000
16/06/2014 1.195 1.195 1.180 1.180 319,000
13/06/2014 1.180 1.195 1.180 1.195 702,000
12/06/2014 1.180 1.190 1.175 1.190 689,000
11/06/2014 1.185 1.185 1.180 1.180 410,000
10/06/2014 1.185 1.185 1.175 1.180 477,000
09/06/2014 1.185 1.190 1.180 1.185 550,000
06/06/2014 1.185 1.190 1.180 1.190 248,000
05/06/2014 1.180 1.190 1.175 1.180 1,600,000
04/06/2014 1.185 1.190 1.175 1.180 1,788,000
03/06/2014 1.205 1.220 1.185 1.185 2,027,000
02/06/2014 1.190 1.195 1.185 1.195 846,000
30/05/2014 1.195 1.195 1.185 1.185 512,000
29/05/2014 1.190 1.200 1.185 1.195 677,000
28/05/2014 1.185 1.200 1.185 1.190 849,000
27/05/2014 1.185 1.195 1.185 1.185 331,000
26/05/2014 1.195 1.200 1.185 1.190 260,000
23/05/2014 1.185 1.200 1.180 1.200 1,196,000
22/05/2014 1.185 1.190 1.185 1.185 314,000
21/05/2014 1.190 1.195 1.185 1.185 590,000
20/05/2014 1.185 1.195 1.185 1.185 540,000
19/05/2014 1.200 1.205 1.185 1.185 524,000
16/05/2014 1.195 1.200 1.190 1.195 482,000
15/05/2014 1.210 1.210 1.190 1.195 303,000
14/05/2014 1.190 1.210 1.190 1.210 1,140,000
12/05/2014 1.190 1.195 1.180 1.195 715,000
09/05/2014 1.205 1.210 1.185 1.195 1,070,000
08/05/2014 1.200 1.200 1.185 1.195 521,000