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

Historical Price

Filter Dates:
From / / To / /

Historical price from 26 Jul 2018 to 19 Oct 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(8 Oct 2018 to 19 Oct 2018)
0.495 0.520 0.470 0.495 21,226,500
Previous 2 weeks
(24 Sep 2018 to 5 Oct 2018)
0.500 0.510 0.495 0.500 11,738,900
Previous 4 weeks
(27 Aug 2018 to 21 Sep 2018)
0.520 0.530 0.490 0.495 31,519,100
Daily Historical Data
19 Oct 2018 0.505 0.505 0.495 0.495 3,574,500
18 Oct 2018 0.520 0.520 0.500 0.505 3,737,600
17 Oct 2018 0.510 0.515 0.495 0.515 4,298,400
16 Oct 2018 0.480 0.500 0.480 0.500 1,208,300
15 Oct 2018 0.480 0.485 0.480 0.485 518,400
12 Oct 2018 0.480 0.490 0.470 0.490 2,448,500
11 Oct 2018 0.480 0.485 0.475 0.480 3,198,800
10 Oct 2018 0.495 0.500 0.490 0.495 412,800
9 Oct 2018 0.500 0.500 0.490 0.500 682,000
8 Oct 2018 0.495 0.500 0.490 0.500 1,147,200
5 Oct 2018 0.505 0.505 0.495 0.500 729,600
4 Oct 2018 0.500 0.510 0.500 0.505 1,371,200
3 Oct 2018 0.505 0.510 0.500 0.505 1,274,400
2 Oct 2018 0.500 0.510 0.500 0.510 686,000
1 Oct 2018 0.505 0.510 0.500 0.500 616,400
28 Sep 2018 0.500 0.510 0.500 0.510 3,283,200
27 Sep 2018 0.500 0.505 0.495 0.505 1,539,400
26 Sep 2018 0.495 0.500 0.495 0.500 407,400
25 Sep 2018 0.500 0.500 0.495 0.495 1,130,300
24 Sep 2018 0.500 0.500 0.495 0.500 701,000
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
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.