HSS Engineering

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 24, 2018 to Jan 22, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2019 to 22/01/2019)
0.920 1.100 0.905 1.000 40,108,1001.000
Previous 2 weeks
(21/12/2018 to 07/01/2019)
0.820 1.100 0.805 0.915 45,513,2000.915
Previous 4 weeks
(23/11/2018 to 20/12/2018)
0.920 0.920 0.790 0.835 5,643,8000.835
Daily Historical Data
22/01/2019 1.020 1.030 1.000 1.000 960,8001.000
18/01/2019 1.100 1.100 0.965 1.040 5,902,5001.040
17/01/2019 1.030 1.100 1.000 1.080 4,883,4001.080
16/01/2019 1.020 1.040 0.995 1.030 3,324,1001.030
15/01/2019 0.925 1.020 0.925 1.010 3,830,1001.010
14/01/2019 1.010 1.010 0.925 0.940 1,541,9000.940
11/01/2019 0.975 1.040 0.975 0.995 4,396,0000.995
10/01/2019 0.940 0.980 0.935 0.970 11,557,2000.970
09/01/2019 0.920 0.950 0.920 0.935 3,242,5000.935
08/01/2019 0.920 0.925 0.905 0.920 469,6000.920
07/01/2019 0.910 0.935 0.910 0.915 734,8000.915
04/01/2019 0.925 0.925 0.890 0.910 455,2000.910
03/01/2019 0.925 0.960 0.925 0.930 1,649,0000.930
02/01/2019 0.855 0.940 0.855 0.925 1,516,4000.925
31/12/2018 0.860 0.870 0.845 0.860 125,9000.860
28/12/2018 0.830 0.840 0.830 0.835 141,5000.835
27/12/2018 0.830 0.860 0.830 0.845 196,3000.845
26/12/2018 0.830 0.840 0.830 0.835 439,2000.835
24/12/2018 0.815 0.830 0.805 0.830 124,2000.830
21/12/2018 0.820 0.830 0.820 0.830 22,6000.830
20/12/2018 0.820 0.840 0.820 0.835 139,0000.835
19/12/2018 0.825 0.825 0.810 0.815 75,4000.815
18/12/2018 0.805 0.825 0.790 0.825 169,2000.825
17/12/2018 0.825 0.840 0.820 0.825 580,7000.825
14/12/2018 0.830 0.840 0.830 0.835 46,7000.835
13/12/2018 0.830 0.840 0.830 0.835 61,9000.835
12/12/2018 0.830 0.840 0.830 0.840 72,8000.840
11/12/2018 0.840 0.840 0.835 0.840 325,4000.840
10/12/2018 0.840 0.860 0.840 0.850 135,1000.850
07/12/2018 0.850 0.850 0.840 0.845 248,4000.845
06/12/2018 0.865 0.865 0.855 0.855 718,8000.855
05/12/2018 0.900 0.900 0.870 0.875 140,1000.875
04/12/2018 0.900 0.905 0.895 0.905 478,9000.905
03/12/2018 0.885 0.910 0.885 0.900 678,1000.900
30/11/2018 0.885 0.890 0.880 0.885 102,5000.885
29/11/2018 0.900 0.900 0.885 0.885 691,6000.885
28/11/2018 0.900 0.905 0.890 0.890 104,2000.890
27/11/2018 0.900 0.905 0.885 0.900 344,6000.900
26/11/2018 0.890 0.920 0.880 0.900 247,3000.900
23/11/2018 0.920 0.920 0.890 0.900 283,1000.900
22/11/2018 0.920 0.940 0.920 0.925 135,7000.925
21/11/2018 0.930 0.935 0.905 0.930 397,5000.930
19/11/2018 0.960 0.995 0.945 0.945 1,462,0000.945
16/11/2018 0.935 0.970 0.935 0.965 2,206,3000.965
15/11/2018 0.895 0.915 0.895 0.915 37,9000.915
14/11/2018 0.910 0.915 0.905 0.915 316,5000.915
13/11/2018 0.910 0.915 0.905 0.915 255,3000.915
12/11/2018 0.905 0.930 0.905 0.925 278,8000.925
09/11/2018 0.925 0.925 0.900 0.925 242,6000.925
08/11/2018 0.925 0.945 0.925 0.930 1,240,2000.930
07/11/2018 0.920 0.930 0.920 0.930 606,8000.930
05/11/2018 0.915 0.920 0.890 0.915 461,5000.915
02/11/2018 0.855 0.920 0.850 0.915 1,408,3000.915
01/11/2018 0.865 0.880 0.830 0.850 354,6000.850
31/10/2018 0.800 0.865 0.800 0.855 1,473,0000.855
30/10/2018 0.800 0.810 0.780 0.800 466,4000.800
29/10/2018 0.840 0.840 0.805 0.805 675,0000.805
26/10/2018 0.810 0.845 0.800 0.835 997,5000.835
25/10/2018 0.800 0.810 0.760 0.800 505,9000.800
24/10/2018 0.840 0.855 0.815 0.820 507,9000.820

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