HSS Engineering

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 25, 2017 to Apr 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/04/2017 to 21/04/2017)
0.975 1.020 0.880 0.930 49,524,3000.930
Previous 2 weeks
(27/03/2017 to 07/04/2017)
0.690 1.020 0.640 0.960 160,974,2000.960
Previous 4 weeks
(27/02/2017 to 24/03/2017)
0.550 0.715 0.525 0.700 58,307,7000.700
Daily Historical Data
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
23/02/2017 0.560 0.565 0.550 0.560 625,4000.560
22/02/2017 0.560 0.570 0.560 0.560 673,8000.560
21/02/2017 0.575 0.580 0.560 0.570 1,658,2000.570
20/02/2017 0.560 0.580 0.560 0.570 4,403,7000.570
17/02/2017 0.530 0.550 0.530 0.540 684,7000.540
16/02/2017 0.560 0.570 0.525 0.530 5,362,8000.530
15/02/2017 0.510 0.515 0.505 0.510 148,0000.510
14/02/2017 0.515 0.520 0.510 0.510 377,0000.510
13/02/2017 0.525 0.525 0.515 0.525 294,9000.525
10/02/2017 0.510 0.535 0.510 0.530 804,7000.530
08/02/2017 0.510 0.510 0.505 0.510 465,2000.510
07/02/2017 0.520 0.520 0.510 0.510 265,5000.510
06/02/2017 0.515 0.520 0.515 0.520 350,0000.520
03/02/2017 0.525 0.525 0.510 0.515 895,3000.515
02/02/2017 0.500 0.525 0.500 0.525 1,277,4000.525
31/01/2017 0.470 0.500 0.465 0.495 912,3000.495
27/01/2017 0.465 0.470 0.465 0.470 90,9000.470
26/01/2017 0.465 0.465 0.465 0.465 36,0000.465
25/01/2017 0.450 0.465 0.445 0.465 196,9000.465

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