HSS Engineering

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 25, 2018 to Apr 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/04/2018 to 23/04/2018)
1.460 1.670 1.450 1.530 7,825,5001.530
Previous 2 weeks
(27/03/2018 to 09/04/2018)
1.490 1.670 1.250 1.490 16,391,1001.490
Previous 4 weeks
(27/02/2018 to 26/03/2018)
1.740 1.740 1.300 1.480 22,805,5001.480
Daily Historical Data
23/04/2018 1.550 1.550 1.510 1.530 266,8001.530
20/04/2018 1.520 1.570 1.520 1.550 166,4001.550
19/04/2018 1.580 1.590 1.530 1.560 425,5001.560
18/04/2018 1.600 1.600 1.560 1.570 128,9001.570
17/04/2018 1.610 1.640 1.560 1.570 654,5001.570
16/04/2018 1.590 1.630 1.560 1.600 846,5001.600
13/04/2018 1.630 1.670 1.590 1.600 1,057,6001.600
12/04/2018 1.490 1.650 1.490 1.610 2,966,8001.610
11/04/2018 1.470 1.530 1.470 1.470 692,0001.470
10/04/2018 1.460 1.480 1.450 1.470 620,5001.470
09/04/2018 1.460 1.500 1.400 1.490 452,9001.490
06/04/2018 1.340 1.510 1.250 1.480 1,115,0001.480
05/04/2018 1.300 1.390 1.300 1.340 744,8001.340
04/04/2018 1.380 1.390 1.310 1.320 782,1001.320
03/04/2018 1.400 1.410 1.380 1.410 313,1001.410
02/04/2018 1.440 1.440 1.400 1.420 1,756,0001.420
30/03/2018 1.410 1.450 1.410 1.440 1,651,7001.440
29/03/2018 1.430 1.450 1.410 1.420 1,016,4001.420
28/03/2018 1.420 1.430 1.390 1.430 348,1001.430
27/03/2018 1.490 1.490 1.430 1.440 385,5001.440
26/03/2018 1.470 1.480 1.430 1.480 318,9001.480
23/03/2018 1.500 1.500 1.430 1.500 883,2001.500
22/03/2018 1.430 1.550 1.430 1.520 1,471,9001.520
21/03/2018 1.410 1.430 1.400 1.430 309,7001.430
20/03/2018 1.400 1.440 1.390 1.420 385,7001.420
19/03/2018 1.410 1.410 1.370 1.400 1,063,0001.400
16/03/2018 1.410 1.430 1.410 1.420 196,1001.420
15/03/2018 1.420 1.420 1.400 1.410 739,9001.410
14/03/2018 1.460 1.460 1.420 1.450 344,5001.450
13/03/2018 1.390 1.490 1.390 1.460 2,476,4001.460
12/03/2018 1.440 1.440 1.400 1.410 612,4001.410
09/03/2018 1.430 1.450 1.430 1.430 542,0001.430
08/03/2018 1.400 1.460 1.400 1.420 590,8001.420
07/03/2018 1.480 1.480 1.410 1.430 723,4001.430
06/03/2018 1.440 1.530 1.420 1.470 2,714,8001.470
05/03/2018 1.570 1.570 1.300 1.410 5,078,4001.410
02/03/2018 1.670 1.670 1.540 1.550 1,170,3001.550
01/03/2018 1.720 1.720 1.660 1.670 194,6001.670
28/02/2018 1.710 1.730 1.650 1.730 913,8001.730
27/02/2018 1.740 1.740 1.660 1.710 2,075,7001.710
26/02/2018 1.610 1.750 1.520 1.740 4,116,4001.740
23/02/2018 1.700 1.710 1.580 1.630 1,118,1001.630
22/02/2018 1.770 1.790 1.700 1.700 1,028,5001.700
21/02/2018 1.870 1.880 1.820 1.820 386,4001.820
20/02/2018 1.770 1.910 1.720 1.870 1,994,6001.870
19/02/2018 1.830 1.830 1.660 1.780 653,9001.780
15/02/2018 1.690 1.990 1.690 1.950 2,639,0001.891
14/02/2018 1.600 1.710 1.600 1.680 3,941,2001.629
13/02/2018 1.600 1.640 1.590 1.590 444,6001.542
12/02/2018 1.590 1.600 1.570 1.600 350,4001.551
09/02/2018 1.590 1.610 1.560 1.580 2,394,4001.532
08/02/2018 1.580 1.650 1.580 1.650 704,8001.600
07/02/2018 1.570 1.600 1.560 1.580 1,504,2001.532
06/02/2018 1.600 1.600 1.400 1.550 2,330,7001.503
05/02/2018 1.620 1.630 1.590 1.620 626,3001.571
02/02/2018 1.620 1.670 1.620 1.650 1,944,0001.600
30/01/2018 1.620 1.630 1.610 1.610 330,3001.561
29/01/2018 1.650 1.650 1.590 1.620 495,5001.571
26/01/2018 1.650 1.650 1.620 1.650 416,2001.600
25/01/2018 1.660 1.660 1.620 1.650 4,849,9001.600

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