HSS Engineering

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 20, 2018 to Oct 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/10/2018 to 18/10/2018)
1.000 1.040 0.810 0.915 25,583,2000.915
Previous 2 weeks
(21/09/2018 to 04/10/2018)
0.975 1.040 0.810 1.010 55,704,4001.010
Previous 4 weeks
(17/08/2018 to 20/09/2018)
0.960 1.150 0.875 0.970 137,760,7000.970
Daily Historical Data
18/10/2018 0.910 0.935 0.900 0.915 4,883,5000.915
17/10/2018 0.860 0.910 0.860 0.900 3,704,6000.900
16/10/2018 0.880 0.890 0.845 0.855 498,6000.855
15/10/2018 0.890 0.895 0.870 0.870 484,0000.870
12/10/2018 0.895 0.910 0.870 0.890 973,6000.890
11/10/2018 0.850 0.915 0.810 0.900 2,044,4000.900
10/10/2018 0.920 0.940 0.850 0.870 4,314,9000.870
09/10/2018 0.945 0.945 0.920 0.920 700,8000.920
08/10/2018 1.000 1.000 0.905 0.930 3,511,5000.930
05/10/2018 1.000 1.040 0.985 1.010 4,467,3001.010
04/10/2018 0.960 1.040 0.950 1.010 12,923,6001.010
03/10/2018 0.930 0.960 0.930 0.940 3,298,1000.940
02/10/2018 0.925 0.940 0.925 0.930 1,003,6000.930
01/10/2018 0.940 0.940 0.925 0.925 527,6000.925
28/09/2018 0.925 0.955 0.920 0.940 1,825,3000.940
27/09/2018 0.945 0.950 0.925 0.925 1,332,8000.925
26/09/2018 0.950 0.950 0.940 0.945 871,5000.945
25/09/2018 0.945 0.970 0.935 0.955 1,085,2000.955
24/09/2018 0.970 0.975 0.940 0.940 1,282,5000.940
21/09/2018 0.975 0.990 0.965 0.970 5,971,0000.970
20/09/2018 0.980 0.980 0.970 0.970 818,7000.970
19/09/2018 0.960 0.985 0.960 0.980 2,824,9000.980
18/09/2018 0.960 1.010 0.945 0.955 4,636,4000.955
14/09/2018 0.930 1.000 0.930 0.965 5,612,7000.965
13/09/2018 0.890 0.950 0.890 0.920 2,165,6000.920
12/09/2018 0.930 0.940 0.900 0.910 1,423,2000.910
07/09/2018 0.940 0.955 0.935 0.945 759,3000.945
06/09/2018 0.970 0.970 0.935 0.950 1,001,5000.950
05/09/2018 0.965 0.985 0.945 0.960 5,311,0000.960
04/09/2018 0.920 0.985 0.920 0.960 10,900,9000.960
03/09/2018 0.940 0.940 0.890 0.920 5,672,4000.920
30/08/2018 0.965 0.975 0.945 0.945 3,210,6000.945
29/08/2018 0.975 0.990 0.945 0.960 1,324,3000.960
28/08/2018 0.975 0.995 0.930 0.980 4,877,4000.980
27/08/2018 1.020 1.030 0.965 0.970 4,976,6000.970
24/08/2018 0.975 1.060 0.960 0.995 13,641,9000.995
23/08/2018 0.925 0.985 0.920 0.975 9,509,7000.975
21/08/2018 1.120 1.150 0.875 0.945 29,477,2000.945
20/08/2018 0.960 1.150 0.960 1.130 23,690,0001.130
17/08/2018 0.960 0.965 0.940 0.960 5,926,4000.960
16/08/2018 0.970 0.975 0.940 0.945 7,002,5000.945
15/08/2018 0.945 0.945 0.925 0.935 3,229,0000.935
14/08/2018 0.910 0.965 0.900 0.945 4,770,8000.945
13/08/2018 0.970 0.985 0.905 0.920 6,009,0000.920
10/08/2018 0.980 0.995 0.965 0.970 2,919,4000.970
09/08/2018 0.940 1.010 0.925 0.980 17,470,1000.980
08/08/2018 0.910 0.945 0.900 0.940 7,137,1000.940
07/08/2018 0.855 0.930 0.855 0.915 16,149,0000.915
06/08/2018 0.810 0.885 0.785 0.850 21,083,8000.850
03/08/2018 0.745 0.815 0.735 0.810 13,075,2000.810
02/08/2018 0.740 0.750 0.730 0.745 3,149,0000.745
01/08/2018 0.745 0.755 0.735 0.745 2,026,3000.745
31/07/2018 0.745 0.755 0.735 0.745 1,865,3000.745
30/07/2018 0.735 0.750 0.725 0.745 4,081,9000.745
27/07/2018 0.765 0.765 0.720 0.735 6,508,7000.735
26/07/2018 0.765 0.775 0.745 0.765 3,756,1000.765
25/07/2018 0.770 0.775 0.745 0.760 3,161,5000.760
24/07/2018 0.755 0.790 0.745 0.765 11,396,8000.765
23/07/2018 0.725 0.760 0.715 0.750 3,813,0000.750
20/07/2018 0.725 0.770 0.695 0.730 13,299,4000.730

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