logo

Salcon HQ : 603 8024 8822

INVESTORS

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from May 24, 2018 to Aug 17, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/08/2018 to 17/08/2018)
0.300 0.335 0.290 0.300 53,172,0000.300
Previous 2 weeks
(23/07/2018 to 03/08/2018)
0.315 0.335 0.290 0.300 92,810,5000.300
Previous 4 weeks
(25/06/2018 to 20/07/2018)
0.410 0.435 0.300 0.310 49,428,4000.310
Daily Historical Data
17/08/2018 0.295 0.305 0.295 0.300 4,381,9000.300
16/08/2018 0.295 0.300 0.295 0.295 1,955,8000.295
15/08/2018 0.300 0.305 0.295 0.295 3,919,1000.295
14/08/2018 0.305 0.310 0.295 0.305 7,739,8000.305
13/08/2018 0.310 0.310 0.300 0.305 1,435,3000.305
10/08/2018 0.325 0.335 0.305 0.310 9,259,2000.310
09/08/2018 0.320 0.330 0.315 0.325 12,024,1000.325
08/08/2018 0.295 0.315 0.290 0.315 7,835,7000.315
07/08/2018 0.290 0.300 0.290 0.290 1,946,3000.290
06/08/2018 0.300 0.300 0.290 0.290 2,674,8000.290
03/08/2018 0.290 0.305 0.290 0.300 3,047,5000.300
02/08/2018 0.300 0.300 0.290 0.290 1,574,2000.290
01/08/2018 0.305 0.305 0.295 0.300 2,189,1000.300
31/07/2018 0.305 0.315 0.300 0.300 8,510,6000.300
30/07/2018 0.300 0.305 0.295 0.305 3,337,4000.305
27/07/2018 0.310 0.315 0.300 0.300 6,146,9000.300
26/07/2018 0.315 0.315 0.305 0.310 2,699,4000.310
25/07/2018 0.315 0.320 0.310 0.310 1,804,2000.310
24/07/2018 0.315 0.320 0.315 0.315 2,491,9000.315
23/07/2018 0.315 0.325 0.310 0.315 7,837,3000.315
20/07/2018 0.315 0.315 0.310 0.310 2,587,8000.310
19/07/2018 0.310 0.315 0.305 0.310 1,652,8000.310
18/07/2018 0.315 0.315 0.305 0.315 2,591,7000.315
17/07/2018 0.320 0.340 0.305 0.310 12,062,1000.310
16/07/2018 0.320 0.320 0.305 0.310 1,480,2000.310
13/07/2018 0.315 0.325 0.315 0.320 1,772,3000.320
12/07/2018 0.305 0.325 0.300 0.320 4,435,2000.320
11/07/2018 0.425 0.430 0.420 0.430 3,498,2000.344
10/07/2018 0.415 0.435 0.415 0.420 3,467,1000.336
09/07/2018 0.420 0.425 0.415 0.415 2,007,2000.332
06/07/2018 0.425 0.425 0.420 0.425 1,110,9000.340
05/07/2018 0.430 0.430 0.420 0.420 1,294,6000.336
04/07/2018 0.425 0.430 0.420 0.430 2,884,5000.344
03/07/2018 0.425 0.430 0.415 0.420 1,758,8000.336
02/07/2018 0.410 0.425 0.410 0.415 2,238,9000.332
29/06/2018 0.405 0.415 0.405 0.410 812,3000.328
28/06/2018 0.400 0.410 0.400 0.410 442,9000.328
27/06/2018 0.405 0.410 0.400 0.405 875,3000.324
26/06/2018 0.405 0.410 0.400 0.405 580,4000.324
25/06/2018 0.410 0.415 0.405 0.405 1,875,2000.324
22/06/2018 0.415 0.415 0.410 0.415 2,129,1000.332
21/06/2018 0.425 0.430 0.410 0.415 3,107,0000.332
20/06/2018 0.415 0.415 0.410 0.415 921,9000.332
19/06/2018 0.420 0.420 0.410 0.415 259,5000.332
18/06/2018 0.420 0.420 0.410 0.415 606,9000.332
14/06/2018 0.420 0.425 0.415 0.420 414,3000.336
13/06/2018 0.420 0.425 0.415 0.420 654,6000.336
12/06/2018 0.420 0.425 0.415 0.420 610,4000.336
11/06/2018 0.415 0.435 0.410 0.420 1,754,0000.336
08/06/2018 0.415 0.420 0.410 0.415 635,6000.332
07/06/2018 0.415 0.425 0.405 0.410 2,779,1000.328
06/06/2018 0.405 0.420 0.405 0.410 2,262,8000.328
05/06/2018 0.405 0.405 0.400 0.400 647,4000.320
04/06/2018 0.405 0.410 0.400 0.410 584,0000.328
01/06/2018 0.400 0.410 0.395 0.410 770,9000.328
31/05/2018 0.410 0.415 0.405 0.410 311,8000.328
30/05/2018 0.415 0.415 0.400 0.410 711,8000.328
28/05/2018 0.420 0.425 0.415 0.425 194,9000.340
25/05/2018 0.415 0.425 0.415 0.425 211,0000.340
24/05/2018 0.425 0.425 0.410 0.425 527,1000.340

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