logo

Salcon HQ : 603 8024 8822

INVESTORS

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 21, 2017 to Nov 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/11/2017 to 17/11/2017)
0.450 0.535 0.450 0.505 103,874,9000.505
Previous 2 weeks
(23/10/2017 to 03/11/2017)
0.425 0.535 0.410 0.430 133,826,8000.430
Previous 4 weeks
(21/09/2017 to 20/10/2017)
0.425 0.430 0.400 0.425 28,490,3000.425
Daily Historical Data
17/11/2017 0.500 0.505 0.495 0.505 3,152,3000.505
16/11/2017 0.505 0.520 0.490 0.495 4,263,2000.495
15/11/2017 0.515 0.520 0.505 0.505 2,024,8000.505
14/11/2017 0.525 0.535 0.505 0.515 8,029,0000.515
13/11/2017 0.505 0.525 0.505 0.520 10,070,2000.520
10/11/2017 0.500 0.510 0.490 0.505 9,269,1000.505
09/11/2017 0.500 0.510 0.490 0.505 7,013,2000.505
08/11/2017 0.490 0.500 0.480 0.495 5,587,2000.495
07/11/2017 0.495 0.515 0.485 0.490 20,280,4000.490
06/11/2017 0.450 0.490 0.450 0.490 34,185,5000.490
03/11/2017 0.435 0.435 0.425 0.430 2,716,2000.430
02/11/2017 0.425 0.440 0.425 0.435 9,656,2000.435
01/11/2017 0.425 0.425 0.420 0.420 1,693,6000.420
31/10/2017 0.425 0.425 0.420 0.425 1,397,6000.425
30/10/2017 0.420 0.425 0.415 0.425 1,110,1000.425
27/10/2017 0.420 0.420 0.415 0.420 1,747,4000.420
26/10/2017 0.420 0.425 0.415 0.420 689,7000.420
25/10/2017 0.420 0.425 0.415 0.425 744,1000.425
24/10/2017 0.430 0.435 0.410 0.415 3,144,5000.415
23/10/2017 0.425 0.445 0.425 0.425 7,052,5000.425
20/10/2017 0.420 0.425 0.420 0.425 724,3000.425
19/10/2017 0.425 0.425 0.420 0.420 1,871,4000.420
17/10/2017 0.420 0.425 0.415 0.425 1,015,9000.425
16/10/2017 0.425 0.425 0.415 0.420 1,528,4000.420
13/10/2017 0.415 0.430 0.415 0.420 2,232,6000.420
12/10/2017 0.415 0.415 0.410 0.415 817,9000.415
11/10/2017 0.415 0.425 0.410 0.415 1,138,6000.415
10/10/2017 0.410 0.415 0.410 0.415 949,4000.415
09/10/2017 0.415 0.415 0.405 0.405 967,0000.405
06/10/2017 0.410 0.415 0.410 0.415 599,4000.415
05/10/2017 0.410 0.415 0.405 0.410 1,179,9000.410
04/10/2017 0.405 0.415 0.405 0.415 855,0000.415
03/10/2017 0.415 0.415 0.410 0.410 460,5000.410
02/10/2017 0.410 0.425 0.410 0.415 2,298,0000.415
29/09/2017 0.405 0.410 0.405 0.405 1,103,9000.405
28/09/2017 0.400 0.415 0.400 0.405 1,578,7000.405
27/09/2017 0.405 0.410 0.400 0.400 1,277,2000.400
26/09/2017 0.400 0.415 0.400 0.410 1,626,5000.410
25/09/2017 0.420 0.420 0.400 0.400 4,020,0000.400
21/09/2017 0.425 0.430 0.420 0.425 2,245,7000.425
20/09/2017 0.435 0.435 0.420 0.425 1,442,0000.425
19/09/2017 0.435 0.440 0.430 0.435 2,309,7000.435
18/09/2017 0.430 0.435 0.420 0.425 2,169,7000.425
15/09/2017 0.435 0.435 0.425 0.425 1,220,5000.425
14/09/2017 0.420 0.450 0.420 0.430 7,308,5000.430
13/09/2017 0.425 0.430 0.415 0.420 3,262,4000.420
12/09/2017 0.410 0.430 0.410 0.425 5,008,7000.425
11/09/2017 0.405 0.410 0.405 0.405 2,159,9000.405
08/09/2017 0.400 0.410 0.400 0.405 4,418,8000.405
07/09/2017 0.390 0.400 0.390 0.400 7,064,1000.400
06/09/2017 0.395 0.405 0.390 0.390 5,014,0000.390
05/09/2017 0.415 0.415 0.400 0.400 3,197,9000.400
30/08/2017 0.420 0.430 0.415 0.415 4,626,2000.415
29/08/2017 0.435 0.435 0.435 0.435 232,1000.435
28/08/2017 0.445 0.445 0.435 0.440 1,221,4000.440
25/08/2017 0.455 0.455 0.440 0.440 221,0000.440
24/08/2017 0.450 0.450 0.445 0.450 1,700,2000.450
23/08/2017 0.450 0.450 0.450 0.450 156,3000.450
22/08/2017 0.450 0.455 0.440 0.450 895,0000.450
21/08/2017 0.455 0.455 0.445 0.455 821,4000.455

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