This printed article is located at http://esr-reit.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from 28 Jun 2018 to 21 Sep 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(10 Sep 2018 to 21 Sep 2018)
0.500 0.505 0.490 0.495 12,478,100
Previous 2 weeks
(27 Aug 2018 to 7 Sep 2018)
0.520 0.530 0.495 0.500 19,041,000
Previous 4 weeks
(26 Jul 2018 to 24 Aug 2018)
0.520 0.530 0.505 0.520 33,526,100
Daily Historical Data
21 Sep 2018 0.500 0.500 0.495 0.495 2,148,000
20 Sep 2018 0.505 0.505 0.495 0.500 1,848,900
19 Sep 2018 0.500 0.505 0.495 0.505 1,144,500
18 Sep 2018 0.500 0.505 0.495 0.505 1,706,900
17 Sep 2018 0.500 0.505 0.495 0.500 769,300
14 Sep 2018 0.505 0.505 0.500 0.500 1,311,300
13 Sep 2018 0.500 0.505 0.495 0.500 1,169,200
12 Sep 2018 0.495 0.500 0.490 0.500 1,327,800
11 Sep 2018 0.495 0.495 0.495 0.495 242,300
10 Sep 2018 0.500 0.500 0.490 0.495 809,900
7 Sep 2018 0.495 0.500 0.495 0.500 935,800
6 Sep 2018 0.500 0.500 0.495 0.495 1,196,100
5 Sep 2018 0.505 0.505 0.500 0.505 1,444,300
4 Sep 2018 0.505 0.510 0.500 0.500 1,721,300
3 Sep 2018 0.515 0.515 0.505 0.510 1,913,100
31 Aug 2018 - - - - 0
30 Aug 2018 0.520 0.530 0.515 0.525 2,558,600
29 Aug 2018 0.525 0.525 0.515 0.520 4,040,700
28 Aug 2018 0.520 0.525 0.520 0.520 2,306,800
27 Aug 2018 0.520 0.525 0.515 0.520 2,924,300
24 Aug 2018 0.520 0.530 0.520 0.520 2,935,900
23 Aug 2018 0.515 0.525 0.515 0.525 1,430,600
21 Aug 2018 0.510 0.520 0.510 0.515 3,431,600
20 Aug 2018 0.515 0.515 0.510 0.510 1,512,000
17 Aug 2018 0.515 0.520 0.510 0.510 1,736,900
16 Aug 2018 0.520 0.530 0.515 0.525 4,382,100
15 Aug 2018 0.520 0.520 0.515 0.520 1,772,000
14 Aug 2018 0.510 0.520 0.510 0.515 1,954,900
13 Aug 2018 0.515 0.515 0.505 0.510 921,800
10 Aug 2018 0.515 0.515 0.510 0.510 1,568,500
8 Aug 2018 0.520 0.520 0.515 0.515 1,970,000
7 Aug 2018 0.515 0.525 0.515 0.520 1,490,200
6 Aug 2018 0.520 0.520 0.515 0.515 586,700
3 Aug 2018 0.520 0.520 0.515 0.520 1,433,900
2 Aug 2018 0.515 0.520 0.515 0.520 679,000
1 Aug 2018 0.520 0.520 0.510 0.515 2,370,900
31 Jul 2018 0.515 0.520 0.515 0.520 1,053,100
30 Jul 2018 0.515 0.525 0.515 0.520 441,200
27 Jul 2018 0.520 0.520 0.515 0.515 1,451,200
26 Jul 2018 0.520 0.520 0.515 0.520 403,600
25 Jul 2018 0.525 0.525 0.515 0.525 1,387,100
24 Jul 2018 0.525 0.525 0.520 0.520 1,700,900
23 Jul 2018 0.520 0.530 0.520 0.530 2,283,300
20 Jul 2018 0.525 0.530 0.520 0.525 1,424,100
19 Jul 2018 0.525 0.525 0.520 0.525 2,544,700
18 Jul 2018 0.520 0.530 0.520 0.525 1,384,400
17 Jul 2018 0.525 0.530 0.520 0.525 912,600
16 Jul 2018 0.525 0.530 0.520 0.520 684,900
13 Jul 2018 0.525 0.530 0.520 0.525 1,284,500
12 Jul 2018 0.510 0.520 0.510 0.520 1,830,100
11 Jul 2018 0.510 0.510 0.505 0.510 583,900
10 Jul 2018 0.510 0.510 0.505 0.510 1,117,300
9 Jul 2018 0.510 0.515 0.505 0.510 824,900
6 Jul 2018 0.505 0.510 0.500 0.510 972,000
5 Jul 2018 0.505 0.510 0.500 0.505 1,399,200
4 Jul 2018 0.505 0.510 0.500 0.505 1,095,700
3 Jul 2018 0.500 0.505 0.495 0.500 2,642,400
2 Jul 2018 0.505 0.510 0.500 0.500 671,000
29 Jun 2018 0.505 0.510 0.495 0.510 2,678,600
28 Jun 2018 0.505 0.510 0.500 0.505 2,709,900
Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. ListedCompany.com. All Rights Reserved.