This printed article is located at https://hawpar.listedcompany.com/historical_price.html
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Recent 2 weeks (10/10/2025 to 24/10/2025) |
14.770 | 15.240 | 14.710 | 15.140 | 1,262,500 |
| Previous 2 weeks (26/09/2025 to 09/10/2025) |
14.330 | 14.790 | 14.030 | 14.780 | 1,152,700 |
| Previous 4 weeks (29/08/2025 to 25/09/2025) |
13.860 | 14.880 | 13.860 | 14.440 | 2,551,500 |
| Daily Historical Data | |||||
| 24/10/2025 | 15.010 | 15.240 | 15.010 | 15.140 | 188,800 |
| 23/10/2025 | 15.040 | 15.040 | 14.900 | 15.010 | 96,600 |
| 22/10/2025 | 15.000 | 15.100 | 14.930 | 15.030 | 153,700 |
| 21/10/2025 | 14.880 | 15.050 | 14.820 | 15.000 | 124,800 |
| 17/10/2025 | 14.900 | 14.910 | 14.710 | 14.770 | 89,800 |
| 16/10/2025 | 15.000 | 15.090 | 14.860 | 14.890 | 32,200 |
| 15/10/2025 | 14.890 | 15.100 | 14.890 | 14.970 | 70,300 |
| 14/10/2025 | 15.100 | 15.170 | 14.810 | 14.840 | 115,600 |
| 13/10/2025 | 14.980 | 15.100 | 14.910 | 15.100 | 77,400 |
| 10/10/2025 | 14.770 | 15.220 | 14.710 | 15.210 | 313,300 |
| 09/10/2025 | 14.740 | 14.790 | 14.640 | 14.780 | 77,000 |
| 08/10/2025 | 14.630 | 14.780 | 14.560 | 14.740 | 62,900 |
| 07/10/2025 | 14.600 | 14.730 | 14.430 | 14.690 | 131,500 |
| 06/10/2025 | 14.580 | 14.730 | 14.460 | 14.580 | 139,000 |
| 03/10/2025 | 14.550 | 14.640 | 14.510 | 14.580 | 138,500 |
| 02/10/2025 | 14.450 | 14.550 | 14.370 | 14.550 | 100,400 |
| 01/10/2025 | 14.160 | 14.490 | 14.160 | 14.450 | 188,400 |
| 30/09/2025 | 14.100 | 14.200 | 14.100 | 14.200 | 34,900 |
| 29/09/2025 | 14.200 | 14.200 | 14.030 | 14.150 | 128,900 |
| 26/09/2025 | 14.330 | 14.350 | 14.180 | 14.230 | 151,200 |
| 25/09/2025 | 14.580 | 14.680 | 14.400 | 14.440 | 143,300 |
| 24/09/2025 | 14.700 | 14.740 | 14.510 | 14.560 | 123,200 |
| 23/09/2025 | 14.700 | 14.870 | 14.700 | 14.750 | 157,800 |
| 22/09/2025 | 14.680 | 14.880 | 14.560 | 14.800 | 213,500 |
| 19/09/2025 | 14.420 | 14.700 | 14.420 | 14.680 | 174,000 |
| 18/09/2025 | 14.420 | 14.480 | 14.410 | 14.460 | 86,900 |
| 17/09/2025 | 14.360 | 14.450 | 14.360 | 14.440 | 120,300 |
| 16/09/2025 | 14.410 | 14.410 | 14.340 | 14.390 | 68,600 |
| 15/09/2025 | 14.400 | 14.420 | 14.260 | 14.400 | 64,000 |
| 12/09/2025 | 14.300 | 14.390 | 14.230 | 14.370 | 105,500 |
| 11/09/2025 | 14.400 | 14.400 | 14.230 | 14.230 | 54,400 |
| 10/09/2025 | 14.220 | 14.470 | 14.190 | 14.340 | 55,900 |
| 09/09/2025 | 14.400 | 14.410 | 14.160 | 14.220 | 167,600 |
| 08/09/2025 | 14.340 | 14.490 | 14.340 | 14.440 | 184,700 |
| 05/09/2025 | 14.250 | 14.300 | 14.110 | 14.290 | 148,800 |
| 04/09/2025 | 14.260 | 14.280 | 14.180 | 14.240 | 84,400 |
| 03/09/2025 | 14.300 | 14.350 | 14.200 | 14.280 | 74,500 |
| 02/09/2025 | 14.200 | 14.390 | 14.150 | 14.330 | 190,700 |
| 01/09/2025 | 14.000 | 14.300 | 14.000 | 14.210 | 190,900 |
| 29/08/2025 | 13.860 | 14.070 | 13.860 | 14.000 | 142,500 |
| 28/08/2025 | 13.860 | 13.940 | 13.850 | 13.860 | 47,000 |
| 27/08/2025 | 13.880 | 13.910 | 13.800 | 13.900 | 51,600 |
| 26/08/2025 | 14.110 | 14.110 | 13.850 | 13.880 | 105,600 |
| 25/08/2025 | 14.000 | 14.130 | 14.000 | 14.030 | 95,400 |
| 22/08/2025 | 13.950 | 14.050 | 13.900 | 14.000 | 45,300 |
| 21/08/2025 | 13.820 | 13.950 | 13.800 | 13.950 | 50,200 |
| 20/08/2025 | 13.840 | 13.960 | 13.800 | 13.830 | 66,300 |
| 19/08/2025 | 14.050 | 14.050 | 13.940 | 13.960 | 120,000 |
| 18/08/2025 | 14.100 | 14.110 | 13.950 | 14.050 | 133,700 |
| 15/08/2025 | 14.150 | 14.160 | 13.990 | 14.080 | 100,800 |
| 14/08/2025 | 14.260 | 14.300 | 14.160 | 14.160 | 133,700 |
| 13/08/2025 | 14.160 | 14.330 | 14.000 | 14.240 | 217,100 |
| 12/08/2025 | 14.350 | 14.370 | 14.090 | 14.130 | 125,700 |
| 11/08/2025 | 14.080 | 14.340 | 14.060 | 14.320 | 152,800 |
| 08/08/2025 | 14.120 | 14.120 | 13.900 | 14.080 | 90,300 |
| 07/08/2025 | 14.070 | 14.120 | 13.980 | 14.110 | 134,700 |
| 06/08/2025 | 14.170 | 14.200 | 14.060 | 14.090 | 116,700 |
| 05/08/2025 | 14.230 | 14.230 | 14.090 | 14.190 | 141,900 |
| 04/08/2025 | 13.930 | 14.200 | 13.900 | 14.170 | 284,400 |
| 01/08/2025 | 13.890 | 14.070 | 13.860 | 13.920 | 195,900 |