This printed article is located at https://sphreit.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /


Historical price from Sep 09, 2022 to Dec 02, 2022
Download historical price in CSV/Excel format

Date Open High Low Close Volume
Summary
Recent 2 weeks
(21/11/2022 to 02/12/2022)
0.905 0.910 0.890 0.900 13,562,600
Previous 2 weeks
(07/11/2022 to 18/11/2022)
0.850 0.915 0.850 0.910 17,270,500
Previous 4 weeks
(07/10/2022 to 04/11/2022)
0.885 0.895 0.790 0.855 28,051,100
Daily Historical Data
02/12/2022 0.900 0.900 0.890 0.900 666,400
01/12/2022 0.900 0.900 0.890 0.895 1,009,400
30/11/2022 0.900 0.905 0.895 0.900 2,572,800
29/11/2022 0.900 0.905 0.895 0.900 292,100
28/11/2022 0.905 0.905 0.895 0.905 2,274,300
25/11/2022 0.895 0.905 0.895 0.905 667,200
24/11/2022 0.900 0.900 0.890 0.890 579,400
23/11/2022 0.910 0.910 0.895 0.900 3,594,600
22/11/2022 0.900 0.910 0.900 0.910 632,800
21/11/2022 0.905 0.910 0.900 0.910 1,273,600
18/11/2022 0.905 0.910 0.900 0.910 1,494,000
17/11/2022 0.905 0.905 0.900 0.905 347,000
16/11/2022 0.890 0.915 0.890 0.905 2,904,500
15/11/2022 0.895 0.895 0.880 0.885 3,329,800
14/11/2022 0.900 0.900 0.885 0.895 1,963,300
11/11/2022 0.865 0.910 0.865 0.900 5,033,200
10/11/2022 0.855 0.860 0.855 0.860 543,700
09/11/2022 0.855 0.865 0.855 0.860 644,500
08/11/2022 0.855 0.865 0.850 0.860 459,600
07/11/2022 0.850 0.865 0.850 0.855 550,900
04/11/2022 0.845 0.860 0.835 0.855 1,021,500
03/11/2022 0.870 0.870 0.845 0.845 1,279,600
02/11/2022 0.850 0.890 0.840 0.890 2,596,200
01/11/2022 0.815 0.875 0.815 0.865 1,542,700
31/10/2022 0.815 0.830 0.805 0.815 1,272,100
28/10/2022 0.825 0.830 0.810 0.815 1,063,200
27/10/2022 0.820 0.825 0.815 0.825 768,600
26/10/2022 0.800 0.820 0.800 0.815 1,332,500
25/10/2022 0.790 0.810 0.790 0.795 1,245,800
21/10/2022 0.815 0.815 0.790 0.790 1,672,000
20/10/2022 0.815 0.820 0.810 0.815 834,600
19/10/2022 0.820 0.825 0.805 0.815 1,017,200
18/10/2022 0.815 0.825 0.815 0.820 797,200
17/10/2022 0.840 0.845 0.805 0.805 3,665,800
14/10/2022 0.855 0.860 0.840 0.840 1,266,500
13/10/2022 0.870 0.875 0.865 0.865 1,356,200
12/10/2022 0.890 0.890 0.865 0.875 2,609,500
11/10/2022 0.890 0.895 0.890 0.895 712,200
10/10/2022 0.885 0.895 0.885 0.895 1,373,100
07/10/2022 0.885 0.890 0.880 0.890 624,600
06/10/2022 0.890 0.890 0.880 0.880 503,700
05/10/2022 0.885 0.885 0.875 0.885 1,165,700
04/10/2022 0.870 0.885 0.870 0.885 863,100
03/10/2022 0.895 0.895 0.860 0.860 2,086,000
30/09/2022 0.880 0.900 0.875 0.900 2,991,700
29/09/2022 0.885 0.895 0.880 0.880 1,560,600
28/09/2022 0.890 0.895 0.875 0.875 3,833,300
27/09/2022 0.900 0.900 0.890 0.895 1,058,600
26/09/2022 0.925 0.925 0.895 0.900 5,807,000
23/09/2022 0.920 0.925 0.910 0.925 3,619,500
22/09/2022 0.915 0.925 0.905 0.925 3,538,400
21/09/2022 0.915 0.920 0.910 0.920 2,672,100
20/09/2022 0.920 0.920 0.915 0.915 562,400
19/09/2022 0.915 0.920 0.910 0.915 4,536,000
16/09/2022 0.940 0.945 0.910 0.910 13,031,600
15/09/2022 0.940 0.945 0.935 0.940 1,069,000
14/09/2022 0.935 0.940 0.925 0.935 3,980,100
13/09/2022 0.935 0.940 0.935 0.940 289,200
12/09/2022 0.935 0.940 0.930 0.940 1,012,000
09/09/2022 0.930 0.940 0.930 0.935 1,172,700