HSS Engineering

Historical Price

Filter Dates:
From / / To / /

Historical price from May 25, 2017 to Aug 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/08/2017 to 21/08/2017)
0.950 1.040 0.910 1.020 49,048,3001.020
Previous 2 weeks
(25/07/2017 to 07/08/2017)
0.895 1.040 0.880 0.955 83,372,4000.955
Previous 4 weeks
(23/06/2017 to 24/07/2017)
0.900 0.940 0.840 0.900 23,675,7000.900
Daily Historical Data
21/08/2017 1.020 1.040 1.010 1.020 2,595,0001.020
18/08/2017 0.960 1.040 0.960 1.020 6,921,0001.020
17/08/2017 0.990 0.990 0.970 0.980 5,675,7000.980
16/08/2017 1.000 1.040 0.990 1.030 11,070,5001.030
15/08/2017 0.950 1.010 0.935 0.990 9,176,1000.990
14/08/2017 0.940 0.945 0.935 0.945 991,6000.945
11/08/2017 0.955 0.955 0.920 0.930 2,146,9000.930
10/08/2017 0.970 0.980 0.945 0.955 3,169,0000.955
09/08/2017 0.955 0.985 0.950 0.960 5,385,0000.960
08/08/2017 0.950 0.970 0.910 0.950 1,917,5000.950
07/08/2017 0.980 1.000 0.955 0.955 5,573,9000.955
04/08/2017 0.930 0.995 0.920 0.990 9,142,9000.990
03/08/2017 0.895 0.930 0.895 0.925 2,493,2000.925
02/08/2017 0.905 0.910 0.880 0.895 1,084,5000.895
01/08/2017 0.920 0.920 0.900 0.900 836,6000.900
31/07/2017 0.925 0.925 0.910 0.920 680,3000.920
28/07/2017 0.925 0.925 0.910 0.920 1,571,7000.920
27/07/2017 0.915 0.945 0.915 0.925 8,849,5000.925
26/07/2017 0.905 0.930 0.900 0.910 2,827,9000.910
25/07/2017 0.895 0.905 0.895 0.895 1,263,6000.895
24/07/2017 0.900 0.910 0.900 0.900 819,1000.900
21/07/2017 0.910 0.910 0.900 0.905 258,9000.905
20/07/2017 0.915 0.920 0.910 0.915 548,4000.915
19/07/2017 0.905 0.920 0.905 0.915 912,1000.915
18/07/2017 0.895 0.925 0.895 0.910 2,578,7000.910
17/07/2017 0.860 0.900 0.860 0.885 875,8000.885
14/07/2017 0.860 0.860 0.845 0.860 285,5000.860
13/07/2017 0.860 0.870 0.860 0.865 327,5000.865
12/07/2017 0.850 0.865 0.840 0.855 343,5000.855
11/07/2017 0.890 0.890 0.840 0.855 1,263,6000.855
10/07/2017 0.910 0.910 0.890 0.890 378,4000.890
07/07/2017 0.905 0.915 0.890 0.910 1,433,0000.910
06/07/2017 0.895 0.920 0.890 0.910 2,492,1000.910
05/07/2017 0.890 0.905 0.890 0.890 492,7000.890
04/07/2017 0.910 0.910 0.895 0.895 516,1000.895
03/07/2017 0.925 0.940 0.900 0.910 1,123,1000.910
30/06/2017 0.925 0.940 0.910 0.925 2,169,7000.925
29/06/2017 0.890 0.935 0.885 0.930 1,993,0000.930
28/06/2017 0.910 0.910 0.885 0.885 753,5000.885
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

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