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

Historical Price

Filter Dates:
From / / To / /

Historical price from 24 Oct 2018 to 18 Jan 2019
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(7 Jan 2019 to 18 Jan 2019)
0.505 0.540 0.505 0.530 58,572,694
Previous 2 weeks
(20 Dec 2018 to 4 Jan 2019)
0.505 0.510 0.500 0.510 30,393,100
Previous 4 weeks
(22 Nov 2018 to 19 Dec 2018)
0.490 0.510 0.485 0.505 36,333,900
Daily Historical Data
18 Jan 2019 0.530 0.540 0.530 0.530 4,734,400
17 Jan 2019 0.535 0.540 0.520 0.530 7,487,900
16 Jan 2019 0.535 0.540 0.535 0.535 1,772,200
15 Jan 2019 0.540 0.540 0.535 0.540 1,851,800
14 Jan 2019 0.540 0.540 0.535 0.540 1,837,100
11 Jan 2019 0.535 0.540 0.535 0.540 4,592,800
10 Jan 2019 0.535 0.535 0.525 0.535 3,830,100
9 Jan 2019 0.520 0.540 0.520 0.530 19,433,494
8 Jan 2019 0.510 0.520 0.510 0.520 5,972,300
7 Jan 2019 0.505 0.515 0.505 0.515 7,060,600
4 Jan 2019 0.505 0.510 0.505 0.510 2,346,800
3 Jan 2019 0.505 0.510 0.505 0.510 1,027,700
2 Jan 2019 0.505 0.510 0.505 0.510 1,146,800
31 Dec 2018 0.505 0.510 0.500 0.510 704,500
28 Dec 2018 0.505 0.505 0.500 0.505 1,008,100
27 Dec 2018 0.505 0.505 0.500 0.505 587,000
26 Dec 2018 0.505 0.510 0.500 0.505 2,644,400
24 Dec 2018 0.505 0.510 0.505 0.510 3,753,200
21 Dec 2018 0.500 0.510 0.500 0.510 9,527,400
20 Dec 2018 0.505 0.510 0.500 0.505 7,647,200
19 Dec 2018 0.505 0.505 0.500 0.505 1,799,400
18 Dec 2018 0.500 0.510 0.500 0.505 4,793,300
17 Dec 2018 0.500 0.500 0.495 0.500 2,614,000
14 Dec 2018 0.495 0.500 0.495 0.500 952,100
13 Dec 2018 0.495 0.500 0.495 0.500 991,600
12 Dec 2018 0.495 0.500 0.490 0.500 1,765,600
11 Dec 2018 0.495 0.500 0.490 0.495 1,727,200
10 Dec 2018 0.495 0.500 0.490 0.495 939,600
7 Dec 2018 0.495 0.500 0.490 0.500 1,069,300
6 Dec 2018 0.500 0.500 0.490 0.495 1,521,400
5 Dec 2018 0.495 0.500 0.490 0.500 2,133,100
4 Dec 2018 0.500 0.500 0.495 0.500 1,492,100
3 Dec 2018 0.495 0.500 0.495 0.500 843,700
30 Nov 2018 0.495 0.500 0.490 0.495 2,542,300
29 Nov 2018 0.495 0.500 0.490 0.495 2,528,300
28 Nov 2018 0.485 0.490 0.485 0.490 1,552,800
27 Nov 2018 0.490 0.495 0.490 0.490 1,265,500
26 Nov 2018 0.500 0.500 0.490 0.495 1,642,500
23 Nov 2018 0.490 0.500 0.490 0.495 3,258,600
22 Nov 2018 0.490 0.495 0.490 0.495 901,500
21 Nov 2018 0.485 0.495 0.485 0.490 1,373,400
20 Nov 2018 0.490 0.495 0.485 0.490 1,521,700
19 Nov 2018 0.495 0.500 0.490 0.500 1,068,000
16 Nov 2018 0.500 0.500 0.490 0.500 827,800
15 Nov 2018 0.490 0.500 0.490 0.490 1,824,900
14 Nov 2018 0.495 0.500 0.490 0.490 1,638,100
13 Nov 2018 0.490 0.500 0.485 0.495 4,731,500
12 Nov 2018 0.490 0.490 0.485 0.490 2,051,300
9 Nov 2018 0.490 0.490 0.485 0.490 1,387,800
8 Nov 2018 0.485 0.495 0.485 0.490 5,666,400
7 Nov 2018 0.485 0.490 0.480 0.490 1,135,600
5 Nov 2018 0.485 0.490 0.480 0.485 1,433,400
2 Nov 2018 0.485 0.490 0.485 0.490 1,670,200
1 Nov 2018 0.475 0.490 0.475 0.485 2,961,700
31 Oct 2018 0.475 0.485 0.475 0.485 5,614,200
30 Oct 2018 0.480 0.485 0.470 0.475 3,830,400
29 Oct 2018 0.490 0.490 0.480 0.485 3,316,400
26 Oct 2018 0.485 0.490 0.480 0.490 3,219,700
25 Oct 2018 0.485 0.490 0.480 0.480 2,950,700
24 Oct 2018 0.495 0.500 0.485 0.490 2,254,400
Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2019. ListedCompany.com. All Rights Reserved.