This printed article is located at http://sph.listedcompany.com/historical_price.html

Historical Price Download

Filter Dates:
From / / To / /

Historical price from Mar 01, 2018 to May 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(14/05/2018 to 25/05/2018)
2.770 2.790 2.680 2.750 28,718,207
Previous 2 weeks
(27/04/2018 to 11/05/2018)
2.730 2.790 2.650 2.770 55,230,400
Previous 4 weeks
(29/03/2018 to 26/04/2018)
2.520 2.780 2.450 2.720 123,963,800
Daily Historical Data
25/05/2018 2.750 2.760 2.720 2.750 2,283,400
24/05/2018 2.700 2.740 2.680 2.740 2,669,207
23/05/2018 2.730 2.730 2.680 2.700 3,360,200
22/05/2018 2.740 2.760 2.720 2.730 1,519,300
21/05/2018 2.740 2.770 2.720 2.760 1,766,100
18/05/2018 2.760 2.770 2.740 2.750 3,358,400
17/05/2018 2.760 2.760 2.730 2.750 1,823,100
16/05/2018 2.720 2.750 2.720 2.740 2,794,900
15/05/2018 2.760 2.770 2.710 2.720 4,209,300
14/05/2018 2.770 2.790 2.740 2.760 4,934,300
11/05/2018 2.780 2.790 2.740 2.770 4,807,500
10/05/2018 2.710 2.770 2.690 2.760 8,711,200
09/05/2018 2.700 2.710 2.680 2.710 3,824,000
08/05/2018 2.690 2.700 2.650 2.690 4,192,600
07/05/2018 2.700 2.700 2.660 2.670 2,049,500
04/05/2018 2.710 2.710 2.680 2.690 2,881,900
03/05/2018 2.700 2.710 2.670 2.710 5,276,400
02/05/2018 2.710 2.730 2.690 2.700 6,494,200
30/04/2018 2.700 2.730 2.680 2.720 8,253,100
27/04/2018 2.730 2.770 2.720 2.760 8,740,000
26/04/2018 2.740 2.750 2.700 2.720 5,240,000
25/04/2018 2.680 2.740 2.680 2.740 4,936,700
24/04/2018 2.700 2.710 2.690 2.700 2,888,100
23/04/2018 2.690 2.750 2.680 2.710 5,729,100
20/04/2018 2.740 2.750 2.680 2.690 7,286,900
19/04/2018 2.720 2.780 2.700 2.750 11,086,500
18/04/2018 2.640 2.720 2.630 2.710 16,565,500
17/04/2018 2.580 2.600 2.530 2.600 5,788,100
16/04/2018 2.570 2.590 2.540 2.560 5,115,100
13/04/2018 2.550 2.590 2.530 2.560 6,867,600
12/04/2018 2.500 2.570 2.490 2.550 8,891,500
11/04/2018 2.500 2.520 2.480 2.490 7,179,700
10/04/2018 2.480 2.500 2.470 2.490 4,199,100
09/04/2018 2.530 2.540 2.490 2.500 3,643,200
06/04/2018 2.500 2.550 2.480 2.530 5,037,500
05/04/2018 2.500 2.540 2.470 2.510 3,897,400
04/04/2018 2.530 2.530 2.450 2.460 5,035,100
03/04/2018 2.520 2.540 2.500 2.520 4,105,100
02/04/2018 2.540 2.550 2.510 2.530 3,280,300
29/03/2018 2.520 2.540 2.500 2.520 7,191,300
28/03/2018 2.480 2.520 2.470 2.500 6,313,100
27/03/2018 2.450 2.510 2.450 2.480 5,066,700
26/03/2018 2.430 2.470 2.410 2.450 4,384,800
23/03/2018 2.450 2.470 2.430 2.440 5,211,000
22/03/2018 2.490 2.510 2.470 2.480 3,191,600
21/03/2018 2.490 2.500 2.470 2.470 2,297,700
20/03/2018 2.490 2.500 2.470 2.490 3,546,400
19/03/2018 2.520 2.520 2.480 2.490 2,900,100
16/03/2018 2.470 2.520 2.460 2.520 7,166,900
15/03/2018 2.460 2.480 2.460 2.470 7,333,600
14/03/2018 2.550 2.550 2.460 2.480 13,977,000
13/03/2018 2.570 2.590 2.550 2.560 2,767,500
12/03/2018 2.560 2.590 2.550 2.570 4,889,700
09/03/2018 2.540 2.560 2.520 2.540 3,482,200
08/03/2018 2.540 2.570 2.540 2.540 3,996,400
07/03/2018 2.550 2.580 2.520 2.530 6,119,800
06/03/2018 2.550 2.570 2.530 2.550 2,779,600
05/03/2018 2.560 2.560 2.520 2.530 8,357,800
02/03/2018 2.560 2.580 2.530 2.550 7,636,200
01/03/2018 2.580 2.600 2.570 2.580 2,779,500