HSS Engineering

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 28, 2017 to Jun 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/06/2017 to 23/06/2017)
0.830 0.920 0.785 0.905 17,793,6000.905
Previous 2 weeks
(26/05/2017 to 08/06/2017)
0.925 0.925 0.785 0.830 30,779,3000.830
Previous 4 weeks
(26/04/2017 to 25/05/2017)
1.010 1.020 0.855 0.925 47,314,5000.925
Daily Historical Data
23/06/2017 0.900 0.920 0.885 0.905 4,111,0000.905
22/06/2017 0.810 0.880 0.800 0.880 3,981,6000.880
21/06/2017 0.805 0.820 0.800 0.810 591,1000.810
20/06/2017 0.790 0.810 0.790 0.805 1,202,4000.805
19/06/2017 0.800 0.805 0.785 0.790 1,153,3000.790
16/06/2017 0.820 0.825 0.810 0.810 921,5000.810
15/06/2017 0.820 0.840 0.820 0.820 1,720,3000.820
14/06/2017 0.835 0.835 0.815 0.825 1,110,1000.825
13/06/2017 0.830 0.835 0.820 0.825 1,401,9000.825
09/06/2017 0.830 0.845 0.820 0.840 1,600,4000.840
08/06/2017 0.830 0.850 0.820 0.830 2,452,1000.830
07/06/2017 0.825 0.840 0.825 0.830 329,7000.830
06/06/2017 0.840 0.845 0.825 0.825 1,012,3000.825
05/06/2017 0.860 0.860 0.840 0.845 556,6000.845
02/06/2017 0.845 0.875 0.840 0.860 1,741,3000.860
01/06/2017 0.830 0.845 0.825 0.845 593,2000.845
31/05/2017 0.830 0.845 0.820 0.830 1,264,3000.830
30/05/2017 0.875 0.875 0.820 0.830 2,239,5000.830
29/05/2017 0.870 0.885 0.855 0.875 1,534,6000.875
26/05/2017 0.925 0.925 0.880 0.895 1,262,1000.895
25/05/2017 0.880 0.925 0.855 0.925 5,688,8000.925
24/05/2017 0.920 0.920 0.880 0.880 4,095,2000.880
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

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