logo

Salcon HQ : 603 8024 8822

INVESTORS

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 17, 2018 to Nov 16, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/11/2018 to 16/11/2018)
0.245 0.275 0.235 0.245 13,228,3000.245
Previous 2 weeks
(19/10/2018 to 01/11/2018)
0.235 0.275 0.220 0.245 22,954,7000.245
Previous 4 weeks
(21/09/2018 to 18/10/2018)
0.250 0.270 0.225 0.235 17,077,0000.235
Daily Historical Data
16/11/2018 0.240 0.245 0.240 0.245 227,2000.245
15/11/2018 0.240 0.245 0.235 0.240 486,9000.240
14/11/2018 0.250 0.255 0.235 0.235 1,924,6000.235
13/11/2018 0.240 0.255 0.240 0.255 1,937,3000.255
12/11/2018 0.245 0.250 0.245 0.245 348,7000.245
09/11/2018 0.255 0.255 0.245 0.245 1,105,7000.245
08/11/2018 0.270 0.275 0.255 0.260 2,360,2000.260
07/11/2018 0.245 0.275 0.245 0.270 3,936,3000.270
05/11/2018 0.245 0.250 0.245 0.250 196,3000.250
02/11/2018 0.245 0.255 0.245 0.255 705,1000.255
01/11/2018 0.250 0.250 0.240 0.245 61,4000.245
31/10/2018 0.245 0.250 0.235 0.245 1,234,8000.245
30/10/2018 0.230 0.245 0.225 0.245 2,023,3000.245
29/10/2018 0.240 0.240 0.230 0.235 1,087,6000.235
26/10/2018 0.225 0.240 0.220 0.240 1,676,7000.240
25/10/2018 0.230 0.230 0.220 0.220 1,330,1000.220
24/10/2018 0.235 0.240 0.235 0.235 319,7000.235
23/10/2018 0.235 0.240 0.230 0.240 537,5000.240
22/10/2018 0.230 0.240 0.230 0.240 854,5000.240
19/10/2018 0.235 0.240 0.230 0.235 600,8000.235
18/10/2018 0.235 0.240 0.230 0.235 392,7000.235
17/10/2018 0.240 0.240 0.235 0.240 763,2000.240
16/10/2018 0.240 0.240 0.235 0.235 1,788,3000.235
15/10/2018 0.245 0.250 0.240 0.250 632,5000.250
12/10/2018 0.230 0.250 0.230 0.250 958,9000.250
11/10/2018 0.235 0.240 0.225 0.240 1,339,3000.240
10/10/2018 0.250 0.250 0.240 0.240 2,120,1000.240
09/10/2018 0.250 0.255 0.245 0.255 1,507,7000.255
08/10/2018 0.240 0.250 0.240 0.250 846,1000.250
05/10/2018 0.245 0.250 0.240 0.250 182,2000.250
04/10/2018 0.245 0.250 0.240 0.250 672,4000.250
03/10/2018 0.250 0.250 0.245 0.250 321,0000.250
02/10/2018 0.250 0.255 0.250 0.250 345,9000.250
01/10/2018 0.250 0.255 0.250 0.255 417,3000.255
28/09/2018 0.250 0.250 0.245 0.250 518,1000.250
27/09/2018 0.255 0.255 0.250 0.250 323,5000.250
26/09/2018 0.255 0.260 0.250 0.255 482,3000.255
25/09/2018 0.265 0.265 0.255 0.255 747,9000.255
24/09/2018 0.255 0.270 0.255 0.265 2,414,7000.265
21/09/2018 0.250 0.255 0.250 0.255 302,9000.255
20/09/2018 0.255 0.255 0.245 0.250 434,7000.250
19/09/2018 0.250 0.255 0.245 0.250 815,6000.250
18/09/2018 0.250 0.250 0.245 0.245 416,1000.245
14/09/2018 0.250 0.260 0.250 0.255 1,197,3000.255
13/09/2018 0.235 0.250 0.235 0.250 2,250,3000.250
12/09/2018 0.250 0.250 0.230 0.240 1,585,8000.240
07/09/2018 0.250 0.255 0.250 0.250 970,0000.250
06/09/2018 0.250 0.255 0.250 0.255 1,229,5000.255
05/09/2018 0.260 0.260 0.250 0.255 1,819,9000.255
04/09/2018 0.250 0.260 0.250 0.260 1,285,7000.260
03/09/2018 0.250 0.250 0.240 0.250 3,280,0000.250
30/08/2018 0.265 0.265 0.240 0.250 4,427,0000.250
29/08/2018 0.275 0.275 0.260 0.260 5,461,9000.260
28/08/2018 0.285 0.285 0.275 0.280 2,287,5000.280
27/08/2018 0.285 0.285 0.280 0.285 3,484,1000.285
24/08/2018 0.305 0.310 0.285 0.285 9,837,7000.285
23/08/2018 0.310 0.320 0.305 0.310 3,192,4000.310
21/08/2018 0.310 0.320 0.300 0.310 6,781,1000.310
20/08/2018 0.300 0.315 0.295 0.305 8,538,8000.305
17/08/2018 0.295 0.305 0.295 0.300 4,381,9000.300

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include