HSS Engineering

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 24, 2017 to May 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/05/2017 to 23/05/2017)
0.920 0.970 0.905 0.920 16,530,4000.920
Previous 2 weeks
(21/04/2017 to 08/05/2017)
0.930 1.020 0.900 0.925 49,512,9000.925
Previous 4 weeks
(24/03/2017 to 20/04/2017)
0.630 1.020 0.625 0.925 178,200,3000.925
Daily Historical Data
23/05/2017 0.920 0.920 0.915 0.920 531,6000.920
22/05/2017 0.925 0.935 0.915 0.925 2,162,9000.925
19/05/2017 0.915 0.920 0.910 0.915 1,186,6000.915
18/05/2017 0.920 0.920 0.905 0.915 2,462,3000.915
17/05/2017 0.945 0.945 0.925 0.925 565,5000.925
16/05/2017 0.950 0.950 0.930 0.935 659,5000.935
15/05/2017 0.970 0.970 0.945 0.945 1,890,9000.945
12/05/2017 0.915 0.965 0.910 0.955 5,127,5000.955
11/05/2017 0.915 0.925 0.910 0.910 964,6000.910
09/05/2017 0.920 0.925 0.915 0.915 979,0000.915
08/05/2017 0.940 0.940 0.920 0.925 1,683,5000.925
05/05/2017 0.910 0.945 0.910 0.930 1,791,5000.930
04/05/2017 0.925 0.925 0.900 0.910 2,348,4000.910
03/05/2017 0.950 0.955 0.925 0.930 2,586,6000.930
02/05/2017 0.970 0.980 0.960 0.965 1,839,5000.965
28/04/2017 0.965 0.985 0.965 0.970 1,830,6000.970
27/04/2017 0.995 0.995 0.965 0.970 1,818,1000.970
26/04/2017 1.010 1.020 0.975 0.985 7,101,9000.985
25/04/2017 0.945 0.990 0.940 0.990 8,624,6000.990
21/04/2017 0.930 0.945 0.920 0.930 3,357,8000.930
20/04/2017 0.915 0.930 0.910 0.925 2,028,6000.925
19/04/2017 0.920 0.930 0.895 0.915 3,064,7000.915
18/04/2017 0.920 0.950 0.915 0.925 3,531,1000.925
17/04/2017 0.920 0.925 0.890 0.910 2,254,8000.910
14/04/2017 0.930 0.935 0.880 0.920 8,288,4000.920
13/04/2017 0.975 0.975 0.925 0.925 2,883,4000.925
12/04/2017 0.940 0.990 0.910 0.960 9,848,2000.960
11/04/2017 0.990 0.995 0.930 0.950 4,471,4000.950
10/04/2017 0.975 1.020 0.975 0.990 9,795,9000.990
07/04/2017 0.935 0.995 0.905 0.960 21,431,3000.960
06/04/2017 0.860 0.920 0.860 0.915 9,481,6000.915
05/04/2017 0.825 0.900 0.825 0.850 19,007,8000.850
04/04/2017 0.830 0.830 0.775 0.780 8,018,3000.780
03/04/2017 0.745 0.825 0.745 0.805 14,890,7000.805
31/03/2017 0.735 0.745 0.715 0.730 2,199,9000.730
30/03/2017 0.745 0.765 0.735 0.745 4,629,3000.745
29/03/2017 0.680 0.750 0.680 0.735 16,976,1000.735
28/03/2017 0.655 0.695 0.655 0.675 5,021,9000.675
27/03/2017 0.690 0.700 0.640 0.640 9,793,0000.640
24/03/2017 0.630 0.715 0.625 0.700 20,583,9000.700
23/03/2017 0.595 0.625 0.590 0.620 5,837,0000.620
22/03/2017 0.590 0.595 0.585 0.590 983,9000.590
21/03/2017 0.605 0.605 0.590 0.600 1,579,4000.600
20/03/2017 0.595 0.610 0.580 0.605 5,362,9000.605
17/03/2017 0.575 0.610 0.575 0.590 5,835,6000.590
16/03/2017 0.560 0.570 0.555 0.570 1,015,5000.570
15/03/2017 0.570 0.570 0.555 0.560 662,6000.560
14/03/2017 0.575 0.575 0.560 0.570 850,5000.570
13/03/2017 0.580 0.580 0.570 0.575 830,0000.575
10/03/2017 0.580 0.580 0.565 0.565 818,5000.565
09/03/2017 0.590 0.590 0.570 0.580 1,683,9000.580
08/03/2017 0.580 0.590 0.575 0.585 4,053,2000.585
07/03/2017 0.550 0.575 0.550 0.575 3,238,4000.575
06/03/2017 0.545 0.550 0.545 0.550 581,3000.550
03/03/2017 0.555 0.555 0.545 0.545 1,237,6000.545
02/03/2017 0.555 0.560 0.550 0.560 1,271,7000.560
01/03/2017 0.535 0.555 0.535 0.550 751,6000.550
28/02/2017 0.555 0.555 0.525 0.540 743,5000.540
27/02/2017 0.550 0.560 0.550 0.560 386,7000.560
24/02/2017 0.555 0.560 0.550 0.560 1,118,8000.560

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