HSS Engineering

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 20, 2017 to Oct 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/10/2017 to 17/10/2017)
1.130 1.160 1.050 1.060 8,409,3001.060
Previous 2 weeks
(19/09/2017 to 03/10/2017)
1.160 1.180 1.050 1.120 25,206,6001.120
Previous 4 weeks
(17/08/2017 to 18/09/2017)
0.990 1.210 0.960 1.160 63,580,8001.160
Daily Historical Data
17/10/2017 1.100 1.100 1.050 1.060 1,032,9001.060
16/10/2017 1.110 1.140 1.100 1.100 1,451,8001.100
13/10/2017 1.120 1.120 1.110 1.110 362,4001.110
12/10/2017 1.130 1.130 1.110 1.120 365,7001.120
11/10/2017 1.140 1.140 1.120 1.120 326,5001.120
10/10/2017 1.120 1.150 1.120 1.140 1,218,6001.140
09/10/2017 1.130 1.160 1.120 1.120 1,394,4001.120
06/10/2017 1.120 1.130 1.100 1.130 925,0001.130
05/10/2017 1.130 1.130 1.110 1.110 727,0001.110
04/10/2017 1.130 1.140 1.120 1.130 605,0001.130
03/10/2017 1.130 1.150 1.120 1.120 719,3001.120
02/10/2017 1.150 1.170 1.120 1.120 2,161,6001.120
29/09/2017 - - - - 0-
28/09/2017 1.150 1.150 1.130 1.140 1,074,4001.140
27/09/2017 1.130 1.160 1.130 1.130 1,354,4001.130
26/09/2017 1.140 1.160 1.130 1.130 4,410,1001.130
25/09/2017 1.150 1.160 1.130 1.140 1,461,8001.140
21/09/2017 1.150 1.160 1.110 1.150 2,137,0001.150
20/09/2017 1.160 1.170 1.140 1.160 1,189,0001.160
19/09/2017 1.160 1.180 1.160 1.170 2,289,7001.170
18/09/2017 1.160 1.200 1.150 1.160 2,860,0001.160
15/09/2017 1.130 1.170 1.130 1.160 2,098,6001.160
14/09/2017 1.150 1.160 1.120 1.130 1,462,5001.130
13/09/2017 1.150 1.150 1.110 1.140 1,436,5001.140
12/09/2017 1.170 1.180 1.130 1.150 1,441,2001.150
11/09/2017 1.120 1.160 1.110 1.160 1,827,0001.160
08/09/2017 1.190 1.190 1.130 1.130 1,580,1001.130
07/09/2017 1.210 1.210 1.170 1.180 2,423,4001.180
06/09/2017 1.060 1.190 1.050 1.190 4,772,2001.190
05/09/2017 1.050 1.080 1.040 1.050 1,234,9001.050
30/08/2017 1.090 1.100 1.070 1.070 480,1001.070
29/08/2017 1.070 1.100 1.030 1.080 1,834,7001.080
28/08/2017 1.140 1.140 1.070 1.080 2,451,2001.080
25/08/2017 1.090 1.140 1.080 1.120 4,926,7001.120
24/08/2017 1.050 1.110 1.050 1.100 6,521,0001.100
23/08/2017 1.030 1.070 1.010 1.060 3,591,7001.060
22/08/2017 1.070 1.070 1.010 1.030 7,447,3001.030
21/08/2017 1.020 1.040 1.010 1.020 2,595,0001.020
18/08/2017 0.960 1.040 0.960 1.020 6,921,0001.020
17/08/2017 0.990 0.990 0.970 0.980 5,675,7000.980
16/08/2017 1.000 1.040 0.990 1.030 11,070,5001.030
15/08/2017 0.950 1.010 0.935 0.990 9,176,1000.990
14/08/2017 0.940 0.945 0.935 0.945 991,6000.945
11/08/2017 0.955 0.955 0.920 0.930 2,146,9000.930
10/08/2017 0.970 0.980 0.945 0.955 3,169,0000.955
09/08/2017 0.955 0.985 0.950 0.960 5,385,0000.960
08/08/2017 0.950 0.970 0.910 0.950 1,917,5000.950
07/08/2017 0.980 1.000 0.955 0.955 5,573,9000.955
04/08/2017 0.930 0.995 0.920 0.990 9,142,9000.990
03/08/2017 0.895 0.930 0.895 0.925 2,493,2000.925
02/08/2017 0.905 0.910 0.880 0.895 1,084,5000.895
01/08/2017 0.920 0.920 0.900 0.900 836,6000.900
31/07/2017 0.925 0.925 0.910 0.920 680,3000.920
28/07/2017 0.925 0.925 0.910 0.920 1,571,7000.920
27/07/2017 0.915 0.945 0.915 0.925 8,849,5000.925
26/07/2017 0.905 0.930 0.900 0.910 2,827,9000.910
25/07/2017 0.895 0.905 0.895 0.895 1,263,6000.895
24/07/2017 0.900 0.910 0.900 0.900 819,1000.900
21/07/2017 0.910 0.910 0.900 0.905 258,9000.905
20/07/2017 0.915 0.920 0.910 0.915 548,4000.915

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation