Historical Price

Filter Dates:
/ / / /

Historical price from July 23, 2018 to October 18, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/09/2018 to 03/10/2018)
3.62 3.66 3.34 3.34 515,455,700
Previous 4 weeks
(23/08/2018 to 19/09/2018)
3.52 3.66 3.30 3.62 1,213,717,400
Daily Historical Data
18/10/2018 3.16 3.18 3.12 3.14 24,424,500
17/10/2018 3.20 3.22 3.16 3.18 23,013,600
16/10/2018 3.14 3.18 3.12 3.18 26,179,700
12/10/2018 3.14 3.20 3.14 3.16 55,497,300
11/10/2018 3.16 3.18 3.10 3.14 88,939,100
10/10/2018 3.22 3.24 3.16 3.24 70,607,700
09/10/2018 3.22 3.26 3.20 3.20 44,503,400
08/10/2018 3.20 3.28 3.20 3.22 93,481,400
05/10/2018 3.28 3.30 3.20 3.20 71,535,300
04/10/2018 3.32 3.32 3.22 3.30 137,157,700
03/10/2018 3.40 3.42 3.34 3.34 57,673,200
02/10/2018 3.44 3.46 3.40 3.40 55,861,000
01/10/2018 3.46 3.48 3.40 3.42 35,472,700
28/09/2018 3.48 3.48 3.44 3.46 36,684,400
27/09/2018 3.48 3.50 3.44 3.48 50,678,800
26/09/2018 3.48 3.50 3.46 3.48 27,026,600
25/09/2018 3.56 3.62 3.48 3.50 80,578,500
24/09/2018 3.58 3.62 3.56 3.56 47,627,200
21/09/2018 3.62 3.66 3.56 3.58 77,273,100
20/09/2018 3.62 3.64 3.58 3.62 46,580,200
19/09/2018 3.56 3.66 3.54 3.62 126,034,900
18/09/2018 3.46 3.60 3.46 3.56 137,070,300
17/09/2018 3.50 3.54 3.46 3.48 41,784,700
14/09/2018 3.50 3.52 3.46 3.50 64,376,800
13/09/2018 3.42 3.50 3.40 3.50 83,226,900
12/09/2018 3.40 3.42 3.38 3.40 19,655,900
11/09/2018 3.40 3.44 3.38 3.40 40,252,100
10/09/2018 3.36 3.42 3.30 3.40 74,879,300
07/09/2018 3.36 3.40 3.36 3.36 24,782,400
06/09/2018 3.34 3.40 3.32 3.38 53,600,600
05/09/2018 3.40 3.40 3.32 3.34 58,271,100
04/09/2018 3.40 3.44 3.38 3.40 21,399,600
03/09/2018 3.44 3.48 3.38 3.40 74,168,400
31/08/2018 3.44 3.48 3.42 3.46 48,799,800
30/08/2018 3.40 3.48 3.40 3.46 76,558,700
29/08/2018 3.46 3.46 3.38 3.40 63,626,100
28/08/2018 3.50 3.52 3.42 3.44 59,264,800
27/08/2018 3.46 3.54 3.44 3.50 69,868,300
24/08/2018 3.46 3.46 3.44 3.44 25,978,100
23/08/2018 3.52 3.52 3.46 3.52 50,118,600
22/08/2018 3.48 3.56 3.48 3.52 64,558,500
21/08/2018 3.50 3.50 3.46 3.48 31,222,800
20/08/2018 3.48 3.54 3.46 3.48 40,822,200
17/08/2018 3.52 3.54 3.46 3.48 40,336,100
16/08/2018 3.42 3.54 3.40 3.52 83,822,100
15/08/2018 3.46 3.48 3.40 3.42 68,624,200
14/08/2018 3.42 3.50 3.36 3.50 74,981,100
10/08/2018 3.50 3.52 3.46 3.50 38,865,900
09/08/2018 3.44 3.54 3.44 3.52 69,633,200
08/08/2018 3.40 3.50 3.40 3.44 94,037,400
07/08/2018 3.34 3.44 3.34 3.40 128,288,400
06/08/2018 3.42 3.50 3.30 3.34 369,470,900
03/08/2018 3.64 3.68 3.58 3.60 127,293,200
02/08/2018 3.46 3.70 3.44 3.64 261,808,700
01/08/2018 3.48 3.54 3.42 3.46 125,757,400
31/07/2018 3.54 3.58 3.46 3.48 90,736,900
26/07/2018 3.52 3.58 3.46 3.54 118,368,700
25/07/2018 3.32 3.60 3.30 3.52 397,568,700
24/07/2018 3.32 3.34 3.30 3.32 26,115,500
23/07/2018 3.32 3.34 3.28 3.30 38,723,400
Remark : Volume from SET main board.