This printed article is located at https://hawpar.listedcompany.com/historical_price.html
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Summary | |||||
| Recent 2 weeks (05/04/2024 to 19/04/2024) |
9.740 | 9.840 | 9.650 | 9.720 | 340,100 |
| Previous 2 weeks (21/03/2024 to 04/04/2024) |
9.590 | 9.820 | 9.510 | 9.750 | 452,100 |
| Previous 4 weeks (22/02/2024 to 20/03/2024) |
9.750 | 10.100 | 9.500 | 9.570 | 1,793,000 |
| Daily Historical Data | |||||
| 19/04/2024 | 9.730 | 9.750 | 9.690 | 9.720 | 22,900 |
| 18/04/2024 | 9.720 | 9.750 | 9.700 | 9.730 | 40,000 |
| 17/04/2024 | 9.700 | 9.740 | 9.650 | 9.700 | 70,900 |
| 16/04/2024 | 9.720 | 9.770 | 9.680 | 9.680 | 18,700 |
| 15/04/2024 | 9.790 | 9.800 | 9.710 | 9.740 | 44,400 |
| 12/04/2024 | 9.830 | 9.830 | 9.770 | 9.800 | 15,100 |
| 11/04/2024 | 9.840 | 9.840 | 9.790 | 9.830 | 26,600 |
| 09/04/2024 | 9.790 | 9.830 | 9.760 | 9.820 | 41,000 |
| 08/04/2024 | 9.800 | 9.800 | 9.750 | 9.770 | 34,600 |
| 05/04/2024 | 9.740 | 9.800 | 9.730 | 9.780 | 25,900 |
| 04/04/2024 | 9.770 | 9.770 | 9.750 | 9.750 | 15,600 |
| 03/04/2024 | 9.810 | 9.810 | 9.730 | 9.730 | 36,200 |
| 02/04/2024 | 9.720 | 9.820 | 9.710 | 9.820 | 55,700 |
| 01/04/2024 | 9.600 | 9.760 | 9.600 | 9.730 | 68,300 |
| 28/03/2024 | 9.660 | 9.700 | 9.650 | 9.680 | 18,400 |
| 27/03/2024 | 9.620 | 9.730 | 9.620 | 9.700 | 32,200 |
| 26/03/2024 | 9.510 | 9.640 | 9.510 | 9.630 | 32,700 |
| 25/03/2024 | 9.580 | 9.580 | 9.540 | 9.560 | 31,200 |
| 22/03/2024 | 9.590 | 9.590 | 9.510 | 9.530 | 109,800 |
| 21/03/2024 | 9.590 | 9.620 | 9.540 | 9.590 | 52,000 |
| 20/03/2024 | 9.620 | 9.620 | 9.500 | 9.570 | 113,200 |
| 19/03/2024 | 9.600 | 9.600 | 9.530 | 9.550 | 52,900 |
| 18/03/2024 | 9.760 | 9.760 | 9.500 | 9.570 | 285,800 |
| 15/03/2024 | 9.720 | 9.750 | 9.710 | 9.720 | 13,300 |
| 14/03/2024 | 9.750 | 9.780 | 9.720 | 9.740 | 52,600 |
| 13/03/2024 | 9.690 | 9.760 | 9.680 | 9.720 | 48,400 |
| 12/03/2024 | 9.690 | 9.710 | 9.690 | 9.690 | 25,400 |
| 11/03/2024 | 9.730 | 9.730 | 9.650 | 9.690 | 29,600 |
| 08/03/2024 | 9.760 | 9.760 | 9.650 | 9.680 | 56,000 |
| 07/03/2024 | 9.700 | 9.800 | 9.690 | 9.730 | 38,600 |
| 06/03/2024 | 9.720 | 9.750 | 9.690 | 9.720 | 46,800 |
| 05/03/2024 | 9.770 | 9.820 | 9.680 | 9.700 | 53,900 |
| 04/03/2024 | 9.900 | 9.900 | 9.750 | 9.750 | 55,600 |
| 01/03/2024 | 9.900 | 10.100 | 9.860 | 9.860 | 89,800 |
| 29/02/2024 | 9.970 | 9.970 | 9.840 | 9.870 | 102,000 |
| 28/02/2024 | 9.860 | 10.010 | 9.810 | 9.970 | 287,700 |
| 27/02/2024 | 9.850 | 9.920 | 9.800 | 9.850 | 173,800 |
| 26/02/2024 | 9.770 | 9.820 | 9.700 | 9.760 | 61,700 |
| 23/02/2024 | 9.840 | 9.840 | 9.730 | 9.770 | 43,500 |
| 22/02/2024 | 9.750 | 9.890 | 9.690 | 9.840 | 162,400 |
| 21/02/2024 | 9.700 | 9.760 | 9.650 | 9.740 | 261,200 |
| 20/02/2024 | 9.700 | 9.750 | 9.630 | 9.700 | 38,700 |
| 19/02/2024 | 9.630 | 9.740 | 9.630 | 9.660 | 55,600 |
| 16/02/2024 | 9.630 | 9.690 | 9.590 | 9.640 | 339,700 |
| 15/02/2024 | 9.530 | 9.620 | 9.530 | 9.610 | 202,100 |
| 14/02/2024 | 9.490 | 9.590 | 9.490 | 9.530 | 119,900 |
| 13/02/2024 | 9.520 | 9.530 | 9.480 | 9.490 | 61,000 |
| 09/02/2024 | 9.560 | 9.570 | 9.480 | 9.510 | 60,100 |
| 08/02/2024 | 9.640 | 9.640 | 9.540 | 9.560 | 47,400 |
| 07/02/2024 | 9.670 | 9.680 | 9.550 | 9.550 | 59,300 |
| 06/02/2024 | 9.650 | 9.690 | 9.630 | 9.690 | 50,200 |
| 05/02/2024 | 9.550 | 9.680 | 9.550 | 9.630 | 78,100 |
| 02/02/2024 | 9.530 | 9.580 | 9.490 | 9.510 | 51,100 |
| 01/02/2024 | 9.540 | 9.560 | 9.500 | 9.500 | 15,000 |
| 31/01/2024 | 9.540 | 9.540 | 9.490 | 9.500 | 53,800 |
| 30/01/2024 | 9.510 | 9.590 | 9.510 | 9.540 | 22,200 |
| 29/01/2024 | 9.570 | 9.600 | 9.520 | 9.520 | 23,900 |
| 26/01/2024 | 9.640 | 9.640 | 9.520 | 9.550 | 30,200 |
| 25/01/2024 | 9.490 | 9.520 | 9.490 | 9.510 | 12,200 |
| 24/01/2024 | 9.500 | 9.510 | 9.440 | 9.490 | 42,400 |