This printed article is located at https://hawpar.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 18, 2018 to Dec 11, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(28/11/2018 to 11/12/2018)
12.370 13.000 12.320 12.500 238,200
Previous 2 weeks
(14/11/2018 to 27/11/2018)
12.810 12.850 12.060 12.620 207,800
Previous 4 weeks
(16/10/2018 to 13/11/2018)
13.160 13.200 12.530 12.720 644,600
Daily Historical Data
11/12/2018 12.700 12.700 12.410 12.500 5,900
10/12/2018 12.500 12.690 12.340 12.410 5,100
07/12/2018 12.510 12.550 12.510 12.530 4,400
06/12/2018 12.600 12.620 12.600 12.620 1,500
05/12/2018 12.720 12.720 12.570 12.650 8,000
04/12/2018 12.800 12.950 12.600 12.750 111,600
03/12/2018 12.790 13.000 12.550 12.750 16,800
30/11/2018 12.560 12.950 12.550 12.800 57,200
29/11/2018 12.510 12.650 12.510 12.560 9,100
28/11/2018 12.370 12.450 12.320 12.400 18,600
27/11/2018 12.390 12.630 12.310 12.620 5,900
26/11/2018 12.560 12.610 12.560 12.590 8,300
23/11/2018 12.540 12.580 12.430 12.500 11,700
22/11/2018 12.300 12.800 12.200 12.540 17,400
21/11/2018 12.080 12.580 12.080 12.310 3,500
20/11/2018 12.490 12.490 12.060 12.080 4,400
19/11/2018 12.460 12.460 12.320 12.340 139,700
16/11/2018 12.540 12.540 12.480 12.510 13,000
15/11/2018 12.850 12.850 12.650 12.660 1,700
14/11/2018 12.810 12.810 12.610 12.610 2,200
13/11/2018 12.750 12.870 12.600 12.720 42,500
12/11/2018 13.000 13.000 12.640 12.680 12,200
09/11/2018 12.990 12.990 12.580 12.790 18,700
08/11/2018 12.910 12.910 12.700 12.700 52,000
07/11/2018 12.620 12.840 12.610 12.610 16,500
05/11/2018 12.670 12.870 12.600 12.600 6,700
02/11/2018 12.720 12.920 12.620 12.720 74,600
01/11/2018 12.540 12.820 12.540 12.640 79,200
31/10/2018 12.740 12.850 12.600 12.850 27,300
30/10/2018 12.800 13.070 12.700 12.730 31,500
29/10/2018 12.720 12.990 12.720 12.990 3,600
26/10/2018 12.950 13.080 12.870 12.910 20,100
25/10/2018 13.080 13.080 12.920 12.990 14,200
24/10/2018 12.830 13.200 12.830 13.200 45,800
23/10/2018 12.850 13.110 12.850 13.000 93,000
22/10/2018 12.800 13.000 12.530 12.850 25,000
19/10/2018 12.720 12.910 12.650 12.720 30,400
18/10/2018 13.000 13.000 12.670 12.730 18,400
17/10/2018 13.140 13.140 12.830 12.850 22,500
16/10/2018 13.160 13.160 13.000 13.080 10,400
15/10/2018 13.300 13.300 13.040 13.200 28,100
12/10/2018 13.310 13.310 13.310 13.310 100
11/10/2018 13.390 13.400 13.200 13.400 26,500
10/10/2018 13.330 13.500 13.330 13.500 240,400
09/10/2018 13.500 13.500 13.470 13.500 7,300
08/10/2018 13.500 13.540 13.460 13.500 117,400
05/10/2018 13.500 13.550 13.330 13.500 238,200
04/10/2018 13.570 13.570 13.470 13.550 94,000
03/10/2018 13.500 13.540 13.480 13.500 144,400
02/10/2018 13.500 13.590 13.500 13.500 62,100
01/10/2018 13.480 13.560 13.420 13.530 97,500
28/09/2018 13.330 13.590 13.330 13.510 91,900
27/09/2018 13.310 13.530 13.310 13.510 61,800
26/09/2018 13.270 13.520 13.210 13.510 134,100
25/09/2018 13.270 13.360 13.270 13.310 21,600
24/09/2018 13.010 13.330 13.010 13.270 27,200
21/09/2018 13.390 13.500 13.330 13.490 33,400
20/09/2018 13.320 13.450 13.230 13.450 40,800
19/09/2018 13.220 13.320 13.210 13.280 27,300
18/09/2018 13.070 13.390 13.060 13.300 43,000
Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. ListedCompany.com. All Rights Reserved.