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

Historical Price

Filter Dates:
From / / To / /

Historical price from 18 Apr 2018 to 13 Jul 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(2 Jul 2018 to 13 Jul 2018)
0.505 0.530 0.495 0.525 12,421,000
Previous 2 weeks
(18 Jun 2018 to 29 Jun 2018)
0.480 0.510 0.475 0.510 17,906,500
Previous 4 weeks
(17 May 2018 to 14 Jun 2018)
0.535 0.540 0.480 0.480 41,713,200
Daily Historical Data
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
27 Jun 2018 0.495 0.505 0.495 0.505 1,320,200
26 Jun 2018 0.490 0.500 0.485 0.495 2,259,300
25 Jun 2018 0.490 0.490 0.485 0.490 1,488,000
22 Jun 2018 0.490 0.490 0.485 0.490 709,200
21 Jun 2018 0.495 0.495 0.485 0.485 863,700
20 Jun 2018 0.485 0.495 0.485 0.490 2,917,200
19 Jun 2018 0.485 0.490 0.485 0.485 1,867,200
18 Jun 2018 0.480 0.490 0.475 0.490 1,093,200
14 Jun 2018 0.495 0.495 0.480 0.480 4,493,900
13 Jun 2018 0.495 0.500 0.490 0.495 2,945,900
12 Jun 2018 0.495 0.500 0.490 0.495 1,011,300
11 Jun 2018 0.500 0.500 0.490 0.495 1,034,200
8 Jun 2018 0.495 0.500 0.490 0.495 2,876,900
7 Jun 2018 0.500 0.505 0.495 0.495 3,238,600
6 Jun 2018 0.510 0.510 0.500 0.505 3,136,900
5 Jun 2018 0.510 0.515 0.505 0.505 1,390,100
4 Jun 2018 0.510 0.510 0.505 0.510 585,900
1 Jun 2018 0.510 0.510 0.505 0.505 481,300
31 May 2018 0.505 0.510 0.505 0.505 785,400
30 May 2018 0.505 0.510 0.505 0.505 709,100
28 May 2018 0.510 0.515 0.500 0.510 5,174,800
25 May 2018 0.515 0.520 0.510 0.510 1,188,400
24 May 2018 0.510 0.520 0.510 0.510 2,498,300
23 May 2018 0.510 0.515 0.505 0.510 2,017,000
22 May 2018 0.520 0.525 0.510 0.510 2,095,900
21 May 2018 0.525 0.525 0.515 0.515 3,378,800
18 May 2018 - - - - 0
17 May 2018 0.535 0.540 0.525 0.525 2,670,500
16 May 2018 0.540 0.540 0.535 0.535 957,200
15 May 2018 0.535 0.540 0.535 0.540 400,600
14 May 2018 0.530 0.540 0.530 0.535 1,521,700
11 May 2018 0.530 0.535 0.530 0.530 754,400
10 May 2018 0.535 0.535 0.530 0.530 549,100
9 May 2018 0.535 0.535 0.530 0.530 602,700
8 May 2018 0.535 0.535 0.530 0.535 274,800
7 May 2018 0.535 0.535 0.530 0.530 181,700
4 May 2018 0.530 0.545 0.530 0.530 1,983,800
3 May 2018 0.530 0.535 0.530 0.530 189,600
2 May 2018 0.535 0.540 0.530 0.530 2,453,100
30 Apr 2018 0.530 0.535 0.525 0.530 822,300
27 Apr 2018 0.530 0.530 0.525 0.530 861,600
26 Apr 2018 0.530 0.535 0.525 0.530 1,628,500
25 Apr 2018 0.530 0.540 0.525 0.530 3,442,000
24 Apr 2018 0.540 0.540 0.530 0.535 3,500,700
23 Apr 2018 0.540 0.540 0.535 0.540 1,188,000
20 Apr 2018 0.530 0.540 0.530 0.540 2,681,400
19 Apr 2018 0.540 0.540 0.530 0.535 2,591,300
18 Apr 2018 0.540 0.545 0.535 0.540 1,128,600
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.