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

Historical Price

Filter Dates:
From / / To / /

Historical price from 22 Mar 2018 to 19 Jun 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(5 Jun 2018 to 19 Jun 2018)
0.510 0.515 0.475 0.485 23,088,200
Previous 2 weeks
(21 May 2018 to 4 Jun 2018)
0.525 0.525 0.500 0.510 18,914,900
Previous 4 weeks
(20 Apr 2018 to 18 May 2018)
0.530 0.545 0.525 0.525 26,663,700
Daily Historical Data
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
17 Apr 2018 0.540 0.545 0.540 0.540 358,000
16 Apr 2018 0.545 0.545 0.540 0.540 365,300
13 Apr 2018 0.545 0.545 0.540 0.540 1,365,000
12 Apr 2018 0.545 0.545 0.540 0.545 1,561,800
11 Apr 2018 0.545 0.550 0.540 0.540 1,016,600
10 Apr 2018 0.540 0.545 0.540 0.540 1,363,500
9 Apr 2018 0.540 0.545 0.535 0.545 586,100
6 Apr 2018 0.545 0.545 0.535 0.540 1,590,500
5 Apr 2018 0.535 0.550 0.530 0.545 4,355,500
4 Apr 2018 0.535 0.535 0.530 0.530 1,854,400
3 Apr 2018 0.535 0.535 0.530 0.530 699,700
2 Apr 2018 0.535 0.540 0.530 0.535 2,374,600
29 Mar 2018 0.535 0.540 0.530 0.535 2,178,700
28 Mar 2018 0.545 0.545 0.525 0.535 6,853,800
27 Mar 2018 0.550 0.550 0.545 0.545 448,900
26 Mar 2018 0.545 0.550 0.545 0.545 509,400
23 Mar 2018 0.545 0.550 0.545 0.545 314,000
22 Mar 2018 0.545 0.555 0.545 0.550 707,100
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.