This printed article is located at http://ecwreit.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2018 to May 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/05/2018 to 25/05/2018)
0.740 0.750 0.720 0.720 2,451,4000.720
Previous 2 weeks
(27/04/2018 to 11/05/2018)
0.735 0.745 0.725 0.740 8,371,9000.740
Previous 4 weeks
(29/03/2018 to 26/04/2018)
0.740 0.745 0.730 0.735 3,736,0000.735
Daily Historical Data
25/05/2018 0.725 0.725 0.720 0.720 2,2000.720
24/05/2018 0.720 0.725 0.720 0.720 123,3000.720
23/05/2018 0.725 0.725 0.720 0.720 42,2000.720
22/05/2018 0.725 0.725 0.725 0.725 299,0000.725
21/05/2018 0.725 0.725 0.725 0.725 271,4000.725
18/05/2018 0.730 0.730 0.720 0.725 735,7000.725
17/05/2018 0.730 0.730 0.725 0.730 359,6000.730
16/05/2018 0.730 0.730 0.725 0.730 79,9000.730
15/05/2018 0.745 0.745 0.740 0.740 379,7000.740
14/05/2018 0.740 0.750 0.740 0.745 158,4000.745
11/05/2018 0.740 0.745 0.735 0.740 242,3000.740
10/05/2018 0.735 0.735 0.730 0.735 80,5000.735
09/05/2018 0.730 0.730 0.730 0.730 3,0000.730
08/05/2018 0.735 0.735 0.730 0.730 219,4000.730
07/05/2018 0.730 0.735 0.730 0.730 97,0000.730
04/05/2018 0.730 0.735 0.730 0.730 3,095,3000.730
03/05/2018 0.730 0.735 0.725 0.725 475,5000.725
02/05/2018 0.735 0.740 0.725 0.730 3,705,7000.730
30/04/2018 0.735 0.740 0.730 0.735 377,5000.735
27/04/2018 0.735 0.735 0.735 0.735 75,7000.735
26/04/2018 0.740 0.740 0.735 0.735 81,6000.735
25/04/2018 0.740 0.745 0.735 0.735 231,8000.735
24/04/2018 0.745 0.745 0.730 0.735 839,9000.735
23/04/2018 0.745 0.745 0.740 0.740 108,9000.740
20/04/2018 0.740 0.740 0.735 0.740 214,8000.740
19/04/2018 0.745 0.745 0.740 0.740 17,8000.740
18/04/2018 - - - - 0-
17/04/2018 0.740 0.745 0.735 0.735 354,6000.735
16/04/2018 0.735 0.740 0.735 0.735 171,0000.735
13/04/2018 0.740 0.740 0.735 0.735 89,0000.735
12/04/2018 0.740 0.740 0.735 0.735 196,8000.735
11/04/2018 0.735 0.740 0.735 0.740 210,0000.740
10/04/2018 0.740 0.740 0.735 0.735 39,8000.735
09/04/2018 0.735 0.740 0.730 0.735 240,2000.735
06/04/2018 0.735 0.735 0.730 0.730 126,8000.730
05/04/2018 0.740 0.740 0.730 0.735 308,3000.735
04/04/2018 0.735 0.740 0.735 0.735 143,3000.735
03/04/2018 0.740 0.740 0.735 0.735 141,4000.735
02/04/2018 0.745 0.745 0.735 0.735 180,0000.735
29/03/2018 0.740 0.740 0.740 0.740 40,0000.740
28/03/2018 0.740 0.740 0.735 0.735 66,0000.735
27/03/2018 0.740 0.740 0.735 0.735 97,5000.735
26/03/2018 0.740 0.740 0.735 0.735 197,3000.735
23/03/2018 0.745 0.745 0.735 0.735 126,5000.735
22/03/2018 0.745 0.745 0.740 0.745 73,5000.745
21/03/2018 0.745 0.745 0.740 0.740 29,4000.740
20/03/2018 0.745 0.745 0.735 0.740 239,9000.740
19/03/2018 0.740 0.745 0.740 0.740 459,4000.740
16/03/2018 0.745 0.745 0.740 0.740 442,6000.740
15/03/2018 0.745 0.745 0.740 0.740 124,0000.740
14/03/2018 0.745 0.745 0.740 0.740 73,8000.740
13/03/2018 0.745 0.745 0.740 0.745 3,490,3000.745
12/03/2018 0.750 0.750 0.740 0.745 363,1000.745
09/03/2018 0.750 0.750 0.745 0.750 100,9000.750
08/03/2018 0.755 0.755 0.745 0.750 637,4000.750
07/03/2018 0.755 0.755 0.750 0.750 173,0000.750
06/03/2018 0.760 0.760 0.750 0.750 58,1000.750
05/03/2018 0.765 0.770 0.760 0.765 228,8000.765
02/03/2018 0.765 0.765 0.755 0.765 287,0000.765
01/03/2018 0.760 0.770 0.760 0.770 399,7000.770

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include