HSS Engineering

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 19, 2018 to Jul 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/07/2018 to 19/07/2018)
0.620 0.730 0.525 0.725 96,975,7000.725
Previous 2 weeks
(22/06/2018 to 05/07/2018)
0.700 0.800 0.525 0.610 155,761,1000.610
Previous 4 weeks
(23/05/2018 to 21/06/2018)
0.930 0.930 0.445 0.700 148,012,2000.700
Daily Historical Data
19/07/2018 0.660 0.730 0.655 0.725 27,945,7000.725
18/07/2018 0.670 0.670 0.655 0.660 2,615,3000.660
17/07/2018 0.670 0.685 0.660 0.665 4,897,2000.665
16/07/2018 0.650 0.675 0.620 0.665 7,270,7000.665
13/07/2018 0.695 0.705 0.640 0.640 15,794,0000.640
12/07/2018 0.535 0.710 0.535 0.690 24,923,8000.690
11/07/2018 0.570 0.570 0.525 0.530 5,263,3000.530
10/07/2018 0.580 0.605 0.575 0.575 4,040,1000.575
09/07/2018 0.610 0.610 0.580 0.585 1,855,8000.585
06/07/2018 0.620 0.620 0.595 0.615 2,369,8000.615
05/07/2018 0.640 0.670 0.595 0.610 12,844,9000.610
04/07/2018 0.700 0.710 0.650 0.655 8,712,3000.655
03/07/2018 0.720 0.730 0.705 0.705 3,254,1000.705
02/07/2018 0.740 0.740 0.710 0.720 2,122,0000.720
29/06/2018 0.750 0.765 0.720 0.735 2,553,6000.735
28/06/2018 0.725 0.760 0.715 0.745 2,971,9000.745
27/06/2018 0.770 0.775 0.725 0.725 2,291,4000.725
26/06/2018 0.765 0.795 0.755 0.765 4,583,9000.765
25/06/2018 0.740 0.800 0.735 0.775 13,054,6000.775
22/06/2018 0.700 0.740 0.695 0.730 6,396,7000.730
21/06/2018 0.750 0.760 0.695 0.700 4,300,8000.700
20/06/2018 0.755 0.765 0.730 0.745 2,465,3000.745
19/06/2018 0.775 0.800 0.705 0.745 3,428,5000.745
18/06/2018 0.810 0.825 0.775 0.775 5,039,9000.775
14/06/2018 0.755 0.835 0.750 0.810 11,098,6000.810
13/06/2018 0.640 0.770 0.635 0.765 19,880,9000.765
12/06/2018 0.670 0.680 0.635 0.640 9,496,6000.640
11/06/2018 0.600 0.670 0.595 0.655 8,249,0000.655
08/06/2018 0.625 0.640 0.595 0.610 6,756,6000.610
07/06/2018 0.670 0.715 0.650 0.650 7,094,5000.650
06/06/2018 0.705 0.780 0.650 0.670 12,461,1000.670
05/06/2018 0.570 0.740 0.560 0.690 13,495,2000.690
04/06/2018 0.525 0.585 0.520 0.560 9,040,1000.560
01/06/2018 0.460 0.540 0.460 0.520 13,502,6000.520
31/05/2018 0.585 0.605 0.445 0.450 16,521,0000.450
30/05/2018 0.820 0.820 0.585 0.585 1,857,3000.585
28/05/2018 0.875 0.910 0.865 0.885 2,100,1000.885
25/05/2018 0.850 0.875 0.850 0.875 427,6000.875
24/05/2018 0.890 0.890 0.850 0.860 235,9000.860
23/05/2018 0.930 0.930 0.870 0.890 560,6000.890
22/05/2018 0.955 0.955 0.930 0.935 496,0000.935
21/05/2018 0.970 0.980 0.945 0.960 699,2000.960
18/05/2018 0.930 0.970 0.930 0.970 959,2000.970
17/05/2018 0.855 1.030 0.855 0.930 4,291,6000.930
16/05/2018 1.050 1.050 0.855 0.855 5,241,3000.855
15/05/2018 1.150 1.150 1.050 1.090 1,355,3001.090
14/05/2018 1.260 1.290 1.140 1.170 2,959,8001.170
08/05/2018 1.470 1.470 1.410 1.430 507,0001.430
07/05/2018 1.400 1.410 1.400 1.410 393,9001.410
04/05/2018 1.470 1.470 1.450 1.450 169,1001.450
03/05/2018 1.460 1.470 1.440 1.470 137,9001.470
02/05/2018 1.430 1.480 1.430 1.450 491,9001.450
30/04/2018 1.400 1.440 1.400 1.430 57,1001.430
27/04/2018 1.420 1.440 1.400 1.400 21,0001.400
26/04/2018 1.480 1.480 1.410 1.430 83,4001.430
25/04/2018 1.440 1.440 1.380 1.400 249,4001.400
24/04/2018 1.510 1.520 1.450 1.450 247,6001.450
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

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