logo

Salcon HQ : 603 8024 8822

INVESTORS

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 27, 2018 to May 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/05/2018 to 25/05/2018)
0.400 0.475 0.390 0.425 10,803,0000.425
Previous 2 weeks
(24/04/2018 to 08/05/2018)
0.410 0.475 0.385 0.405 13,737,4000.405
Previous 4 weeks
(27/03/2018 to 23/04/2018)
0.395 0.450 0.350 0.405 24,109,8000.405
Daily Historical Data
25/05/2018 0.415 0.425 0.415 0.425 211,0000.425
24/05/2018 0.425 0.425 0.410 0.425 527,1000.425
23/05/2018 0.445 0.445 0.425 0.435 509,6000.435
22/05/2018 0.450 0.455 0.435 0.440 416,0000.440
21/05/2018 0.455 0.455 0.435 0.445 861,1000.445
18/05/2018 0.455 0.455 0.445 0.445 537,5000.445
17/05/2018 0.465 0.470 0.440 0.450 2,267,8000.450
16/05/2018 0.425 0.475 0.420 0.460 3,398,6000.460
15/05/2018 0.440 0.440 0.425 0.430 169,2000.430
14/05/2018 0.400 0.445 0.390 0.440 1,905,1000.440
08/05/2018 0.395 0.410 0.395 0.405 808,1000.405
07/05/2018 0.395 0.400 0.385 0.400 419,7000.400
04/05/2018 0.395 0.400 0.395 0.395 190,0000.395
03/05/2018 0.400 0.405 0.390 0.400 222,7000.400
02/05/2018 0.395 0.400 0.390 0.395 301,2000.395
30/04/2018 0.410 0.410 0.395 0.400 259,8000.400
27/04/2018 0.405 0.410 0.405 0.405 57,2000.405
26/04/2018 0.405 0.405 0.400 0.400 287,6000.400
25/04/2018 0.400 0.405 0.395 0.400 315,8000.400
24/04/2018 0.410 0.410 0.400 0.400 72,3000.400
23/04/2018 0.410 0.410 0.400 0.405 599,9000.405
20/04/2018 0.410 0.415 0.410 0.415 376,4000.415
19/04/2018 0.415 0.415 0.410 0.410 229,6000.410
18/04/2018 0.425 0.430 0.410 0.410 1,159,1000.410
17/04/2018 0.445 0.450 0.425 0.425 5,367,8000.425
16/04/2018 0.390 0.420 0.390 0.415 1,559,3000.415
13/04/2018 0.385 0.395 0.385 0.390 94,0000.390
12/04/2018 0.390 0.390 0.380 0.385 306,3000.385
11/04/2018 0.385 0.395 0.385 0.395 762,4000.395
10/04/2018 0.375 0.395 0.375 0.385 567,4000.385
09/04/2018 0.365 0.375 0.355 0.375 531,3000.375
06/04/2018 0.360 0.370 0.355 0.365 596,5000.365
05/04/2018 0.360 0.375 0.360 0.370 626,0000.370
04/04/2018 0.375 0.375 0.350 0.370 2,125,1000.370
03/04/2018 0.385 0.385 0.365 0.380 1,536,9000.380
02/04/2018 0.400 0.410 0.385 0.390 835,0000.390
30/03/2018 0.385 0.400 0.385 0.400 877,8000.400
29/03/2018 0.380 0.385 0.380 0.380 515,0000.380
28/03/2018 0.380 0.390 0.380 0.380 1,158,8000.380
27/03/2018 0.395 0.400 0.375 0.390 4,285,2000.390
26/03/2018 0.395 0.400 0.390 0.395 615,1000.395
23/03/2018 0.405 0.405 0.395 0.395 773,3000.395
22/03/2018 0.410 0.410 0.400 0.405 1,393,3000.405
21/03/2018 0.410 0.415 0.405 0.405 1,167,7000.405
20/03/2018 0.410 0.410 0.405 0.405 492,0000.405
19/03/2018 0.405 0.415 0.405 0.410 1,103,9000.410
16/03/2018 0.405 0.410 0.405 0.405 836,6000.405
15/03/2018 0.405 0.410 0.400 0.410 2,998,8000.410
14/03/2018 0.420 0.420 0.400 0.410 3,169,1000.410
13/03/2018 0.420 0.425 0.415 0.425 435,0000.425
12/03/2018 0.435 0.435 0.420 0.430 704,3000.430
09/03/2018 0.430 0.450 0.420 0.430 7,249,3000.430
08/03/2018 0.400 0.410 0.395 0.400 1,720,8000.400
07/03/2018 0.405 0.410 0.400 0.405 1,606,1000.405
06/03/2018 0.410 0.415 0.405 0.405 783,0000.405
05/03/2018 0.425 0.425 0.410 0.410 945,4000.410
02/03/2018 0.430 0.430 0.415 0.420 2,132,2000.420
01/03/2018 0.435 0.435 0.425 0.435 1,205,1000.435
28/02/2018 0.430 0.440 0.425 0.435 4,066,2000.435
27/02/2018 0.465 0.465 0.455 0.460 515,5000.460

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