Historical price from Feb 27, 2020 to May 26, 2020
Date |
Open |
High |
Low |
Close |
Volume (Shares) |
|---|---|---|---|---|---|
| Summary | |||||
| Previous 2 weeks (24/04/2020 to 12/05/2020) |
64.50 |
69.25 |
62.50 |
66.00 |
92,074,200 |
| Previous 4 weeks (26/03/2020 to 23/04/2020) |
56.50 |
65.25 |
55.25 |
64.50 |
127,172,700 |
| Daily Historical Data | |||||
| 26/05/2020 | 66.00 |
66.50 |
65.50 |
65.50 |
4,726,500 |
| 25/05/2020 | 65.00 |
66.00 |
65.00 |
65.50 |
4,351,600 |
| 22/05/2020 | 65.25 |
65.50 |
64.00 |
64.75 |
5,481,200 |
| 21/05/2020 | 66.00 |
66.75 |
65.50 |
65.50 |
9,121,400 |
| 20/05/2020 | 64.00 |
65.50 |
63.75 |
65.50 |
9,728,600 |
| 19/05/2020 | 64.25 |
65.25 |
64.00 |
64.50 |
6,761,900 |
| 18/05/2020 | 65.00 |
65.00 |
63.25 |
63.50 |
6,080,000 |
| 15/05/2020 | 65.25 |
65.25 |
64.25 |
64.75 |
2,136,900 |
| 14/05/2020 | 64.75 |
65.25 |
64.25 |
64.75 |
5,881,300 |
| 13/05/2020 | 66.00 |
66.25 |
65.00 |
65.25 |
4,089,800 |
| 12/05/2020 | 65.75 |
66.50 |
65.50 |
66.00 |
4,262,500 |
| 11/05/2020 | 66.75 |
66.75 |
65.75 |
65.75 |
5,936,100 |
| 08/05/2020 | 64.75 |
66.50 |
64.75 |
66.25 |
10,359,800 |
| 07/05/2020 | 64.00 |
64.75 |
63.75 |
64.50 |
7,903,100 |
| 05/05/2020 | 65.25 |
65.75 |
64.00 |
65.25 |
9,925,600 |
| 30/04/2020 | 67.50 |
67.75 |
65.75 |
66.50 |
6,948,100 |
| 29/04/2020 | 69.00 |
69.25 |
64.50 |
66.75 |
19,428,200 |
| 28/04/2020 | 65.50 |
69.25 |
65.50 |
68.50 |
12,943,900 |
| 27/04/2020 | 64.50 |
66.25 |
64.25 |
65.50 |
8,533,000 |
| 24/04/2020 | 64.50 |
64.75 |
62.50 |
63.25 |
5,833,900 |
| 23/04/2020 | 63.50 |
65.25 |
63.00 |
64.50 |
11,470,300 |
| 22/04/2020 | 60.25 |
63.50 |
60.25 |
62.50 |
12,417,400 |
| 21/04/2020 | 59.25 |
61.50 |
59.00 |
60.50 |
5,884,000 |
| 20/04/2020 | 59.50 |
60.25 |
59.00 |
59.75 |
2,642,800 |
| 17/04/2020 | 59.50 |
59.75 |
58.50 |
59.25 |
3,256,200 |
| 16/04/2020 | 59.00 |
59.25 |
58.25 |
58.75 |
3,083,900 |
| 15/04/2020 | 61.00 |
61.50 |
59.50 |
59.75 |
4,054,500 |
| 14/04/2020 | 61.75 |
62.25 |
60.50 |
61.50 |
4,491,400 |
| 13/04/2020 | 61.25 |
62.00 |
60.75 |
61.25 |
2,868,300 |
| 10/04/2020 | 60.00 |
61.25 |
60.00 |
61.25 |
4,371,500 |
| 09/04/2020 | 60.50 |
61.50 |
59.75 |
60.00 |
7,116,900 |
| 08/04/2020 | 60.75 |
60.75 |
59.25 |
60.25 |
5,780,100 |
| 07/04/2020 | 59.75 |
62.50 |
59.00 |
61.00 |
9,485,300 |
| 03/04/2020 | 59.50 |
59.50 |
58.00 |
58.00 |
2,889,600 |
| 02/04/2020 | 57.25 |
59.25 |
57.00 |
58.75 |
5,685,900 |
| 01/04/2020 | 56.50 |
58.25 |
56.50 |
57.00 |
5,672,200 |
| 31/03/2020 | 56.75 |
58.00 |
56.50 |
57.00 |
7,029,700 |
| 30/03/2020 | 56.00 |
56.75 |
55.25 |
56.00 |
6,741,900 |
| 27/03/2020 | 60.25 |
60.25 |
57.00 |
58.00 |
10,795,900 |
| 26/03/2020 | 56.50 |
60.25 |
56.00 |
59.00 |
11,434,900 |
| 25/03/2020 | 55.00 |
59.50 |
53.50 |
57.25 |
8,812,300 |
| 24/03/2020 | 54.00 |
54.50 |
51.50 |
52.25 |
6,681,200 |
| 23/03/2020 | 52.00 |
54.00 |
51.00 |
51.25 |
4,455,300 |
| 20/03/2020 | 52.25 |
57.50 |
51.75 |
56.50 |
8,604,300 |
| 19/03/2020 | 45.50 |
51.25 |
45.50 |
50.00 |
7,464,800 |
| 18/03/2020 | 47.50 |
48.75 |
45.50 |
46.50 |
7,922,500 |
| 17/03/2020 | 45.25 |
49.00 |
45.25 |
47.00 |
5,339,600 |
| 16/03/2020 | 47.00 |
49.50 |
45.25 |
46.00 |
5,338,800 |
| 13/03/2020 | 43.00 |
51.00 |
40.00 |
50.00 |
13,412,200 |
| 12/03/2020 | 52.25 |
54.50 |
47.75 |
48.50 |
10,436,100 |
| 11/03/2020 | 58.25 |
58.75 |
55.75 |
57.25 |
5,008,900 |
| 10/03/2020 | 58.25 |
59.00 |
58.00 |
58.50 |
4,786,900 |
| 09/03/2020 | 60.00 |
60.75 |
57.75 |
58.50 |
7,347,400 |
| 06/03/2020 | 60.50 |
61.50 |
60.00 |
61.00 |
5,248,700 |
| 05/03/2020 | 60.50 |
62.50 |
59.75 |
61.00 |
8,842,600 |
| 04/03/2020 | 59.00 |
61.50 |
58.75 |
60.25 |
6,408,500 |
| 03/03/2020 | 59.50 |
61.25 |
59.25 |
60.75 |
5,852,900 |
| 02/03/2020 | 59.75 |
59.75 |
58.25 |
59.25 |
5,607,100 |
| 28/02/2020 | 61.00 |
61.25 |
58.50 |
59.00 |
9,941,200 |
| 27/02/2020 | 62.25 |
62.50 |
59.50 |
61.75 |
5,807,600 |
Remark : Volume from SET main board.