Historical price:

from / / to / /

Historical price from April 25, 2018 to July 20, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/06/2018 to 06/07/2018)
3.08 3.16 2.94 3.14 8,996,800
Previous 4 weeks
(24/05/2018 to 21/06/2018)
3.28 3.30 3.08 3.08 22,032,100
Daily Historical Data
20/07/2018 4.60 4.78 4.58 4.58 24,729,700
19/07/2018 4.24 4.76 4.24 4.64 68,301,600
18/07/2018 4.18 4.20 4.14 4.18 5,146,200
17/07/2018 4.14 4.18 4.10 4.16 4,004,100
16/07/2018 4.16 4.16 4.08 4.08 1,875,800
13/07/2018 4.16 4.20 4.12 4.12 6,264,400
12/07/2018 4.08 4.18 4.08 4.18 22,286,400
11/07/2018 4.10 4.26 4.06 4.08 117,148,700
10/07/2018 3.22 3.30 3.22 3.30 2,086,100
09/07/2018 3.16 3.22 3.16 3.22 3,391,100
06/07/2018 3.10 3.14 3.10 3.14 815,800
05/07/2018 3.14 3.14 3.08 3.10 951,800
04/07/2018 3.12 3.16 3.10 3.12 1,098,900
03/07/2018 3.02 3.10 3.02 3.10 962,500
29/06/2018 3.02 3.02 2.94 2.98 2,066,600
28/06/2018 3.04 3.04 3.00 3.02 959,200
27/06/2018 3.06 3.06 3.04 3.04 777,600
26/06/2018 3.06 3.08 3.06 3.08 411,200
25/06/2018 3.06 3.08 3.06 3.06 587,000
22/06/2018 3.08 3.10 3.06 3.06 366,200
21/06/2018 3.12 3.12 3.08 3.08 1,043,200
20/06/2018 3.10 3.12 3.10 3.12 604,700
19/06/2018 3.14 3.14 3.10 3.10 846,100
18/06/2018 3.14 3.16 3.10 3.14 1,545,600
15/06/2018 3.16 3.16 3.14 3.14 496,500
14/06/2018 3.18 3.20 3.14 3.16 533,300
13/06/2018 3.20 3.20 3.16 3.18 386,400
12/06/2018 3.28 3.30 3.18 3.20 2,034,700
11/06/2018 3.20 3.28 3.20 3.28 1,046,100
08/06/2018 3.14 3.20 3.14 3.20 470,100
07/06/2018 3.10 3.18 3.08 3.14 1,690,100
06/06/2018 3.10 3.12 3.10 3.10 418,800
05/06/2018 3.12 3.12 3.08 3.10 1,755,400
04/06/2018 3.14 3.14 3.10 3.12 2,192,900
01/06/2018 3.16 3.16 3.14 3.14 1,576,400
31/05/2018 3.16 3.18 3.14 3.16 568,800
30/05/2018 3.20 3.20 3.16 3.16 1,119,200
28/05/2018 3.26 3.26 3.20 3.22 2,075,700
25/05/2018 3.30 3.30 3.22 3.26 1,216,000
24/05/2018 3.28 3.30 3.28 3.28 412,100
23/05/2018 3.26 3.30 3.26 3.30 1,210,600
22/05/2018 3.28 3.28 3.26 3.26 1,041,400
21/05/2018 3.30 3.30 3.26 3.28 2,267,500
18/05/2018 3.32 3.32 3.30 3.30 1,804,700
17/05/2018 3.32 3.34 3.30 3.32 5,085,700
16/05/2018 3.34 3.34 3.30 3.32 3,596,200
15/05/2018 3.32 3.36 3.32 3.32 3,511,000
14/05/2018 3.32 3.34 3.32 3.32 941,300
11/05/2018 3.32 3.34 3.30 3.32 1,606,300
10/05/2018 3.38 3.38 3.32 3.32 1,829,000
09/05/2018 3.40 3.42 3.38 3.38 1,832,500
08/05/2018 3.44 3.44 3.40 3.40 680,800
07/05/2018 3.44 3.46 3.42 3.42 1,807,000
04/05/2018 3.46 3.46 3.42 3.44 636,400
03/05/2018 3.44 3.46 3.44 3.46 873,100
02/05/2018 3.46 3.46 3.42 3.44 4,235,100
30/04/2018 3.66 3.70 3.66 3.70 2,771,400
27/04/2018 3.66 3.70 3.66 3.66 4,606,000
26/04/2018 3.68 3.70 3.66 3.70 1,286,100
25/04/2018 3.68 3.68 3.66 3.66 1,132,500

Remark: Volume from SET main board