logo

Salcon HQ : 603 8024 8822

INVESTORS

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 17, 2017 to Feb 15, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/02/2018 to 15/02/2018)
0.470 0.470 0.425 0.465 10,023,8000.465
Previous 2 weeks
(17/01/2018 to 30/01/2018)
0.480 0.495 0.425 0.465 24,143,3000.465
Previous 4 weeks
(18/12/2017 to 16/01/2018)
0.445 0.520 0.435 0.480 60,145,1000.480
Daily Historical Data
15/02/2018 0.460 0.465 0.450 0.465 115,5000.465
14/02/2018 0.460 0.460 0.450 0.455 56,7000.455
13/02/2018 0.455 0.460 0.445 0.455 314,7000.455
12/02/2018 0.450 0.455 0.450 0.450 588,4000.450
09/02/2018 0.430 0.455 0.430 0.455 1,127,4000.455
08/02/2018 0.450 0.455 0.440 0.450 496,0000.450
07/02/2018 0.460 0.465 0.445 0.455 606,8000.455
06/02/2018 0.445 0.460 0.425 0.460 4,597,4000.460
05/02/2018 0.455 0.465 0.450 0.455 1,401,8000.455
02/02/2018 0.470 0.470 0.465 0.470 719,1000.470
30/01/2018 0.470 0.475 0.465 0.465 794,7000.465
29/01/2018 0.480 0.480 0.470 0.475 1,121,6000.475
26/01/2018 0.480 0.490 0.470 0.480 1,568,3000.480
25/01/2018 0.490 0.490 0.475 0.475 1,794,4000.475
24/01/2018 0.485 0.495 0.485 0.485 2,031,3000.485
23/01/2018 0.485 0.490 0.475 0.485 2,605,8000.485
22/01/2018 0.475 0.495 0.470 0.485 1,826,1000.485
19/01/2018 0.465 0.475 0.460 0.475 691,5000.475
18/01/2018 0.475 0.475 0.465 0.470 1,254,6000.470
17/01/2018 0.480 0.480 0.475 0.475 431,2000.475
16/01/2018 0.475 0.485 0.470 0.480 821,6000.480
15/01/2018 0.500 0.500 0.475 0.480 2,456,3000.480
12/01/2018 0.490 0.500 0.485 0.495 2,292,5000.495
11/01/2018 0.490 0.495 0.480 0.490 1,780,1000.490
10/01/2018 0.500 0.505 0.485 0.485 1,895,3000.485
09/01/2018 0.515 0.520 0.495 0.495 4,300,7000.495
08/01/2018 0.480 0.520 0.480 0.515 10,133,9000.515
05/01/2018 0.480 0.490 0.475 0.480 2,454,2000.480
04/01/2018 0.495 0.500 0.475 0.480 4,600,3000.480
03/01/2018 0.475 0.495 0.475 0.495 5,790,7000.495
02/01/2018 0.450 0.470 0.445 0.470 6,930,3000.470
29/12/2017 0.440 0.440 0.435 0.440 871,6000.440
28/12/2017 0.440 0.445 0.435 0.440 1,747,2000.440
27/12/2017 0.440 0.450 0.435 0.435 2,937,6000.435
26/12/2017 0.450 0.450 0.435 0.435 998,6000.435
22/12/2017 0.450 0.460 0.440 0.450 1,816,1000.450
21/12/2017 0.455 0.460 0.450 0.455 910,3000.455
20/12/2017 0.460 0.470 0.460 0.460 1,020,2000.460
19/12/2017 0.475 0.475 0.460 0.460 1,949,3000.460
18/12/2017 0.445 0.475 0.445 0.470 4,438,3000.470
15/12/2017 0.455 0.455 0.440 0.455 1,202,9000.455
14/12/2017 0.435 0.460 0.435 0.455 2,791,4000.455
13/12/2017 0.430 0.440 0.430 0.440 832,3000.440
12/12/2017 0.425 0.435 0.420 0.435 1,808,0000.435
11/12/2017 0.425 0.435 0.425 0.430 720,6000.430
08/12/2017 0.440 0.440 0.425 0.430 1,374,5000.430
07/12/2017 0.440 0.445 0.435 0.445 613,6000.445
06/12/2017 0.430 0.450 0.425 0.445 1,665,6000.445
05/12/2017 0.425 0.435 0.420 0.435 994,9000.435
04/12/2017 0.430 0.430 0.420 0.430 1,052,2000.430
30/11/2017 0.425 0.430 0.425 0.430 940,7000.430
29/11/2017 0.445 0.450 0.420 0.430 3,269,2000.430
28/11/2017 0.450 0.455 0.430 0.440 2,527,8000.440
27/11/2017 0.455 0.455 0.445 0.450 2,101,4000.450
24/11/2017 0.460 0.460 0.450 0.455 1,420,3000.455
23/11/2017 0.480 0.480 0.450 0.460 8,509,1000.460
22/11/2017 0.470 0.485 0.470 0.480 1,828,6000.480
21/11/2017 0.490 0.495 0.460 0.465 3,537,9000.465
20/11/2017 0.505 0.505 0.485 0.490 2,718,1000.490
17/11/2017 0.500 0.505 0.495 0.505 3,152,3000.505

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