f CPN Commercial Growth Leasehold Property Fund
Historical Price
Filter Dates:
From / / To / /

Historical price from Sep 03, 2018 to Oct 22, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/09/2018 to 05/10/2018)
15.90
16.00
15.60
15.80
2,165,700
Previous 4 weeks
(27/08/2018 to 21/09/2018)
15.30
16.10
15.20
16.00
2,364,500
Daily Historical Data
22/10/2018
15.90
16.00
15.90
15.90
86,400
19/10/2018
15.90
16.00
15.90
15.90
217,200
18/10/2018
15.90
16.00
15.80
15.90
374,800
17/10/2018
15.90
15.90
15.80
15.90
119,400
16/10/2018
15.90
16.00
15.80
15.90
245,600
12/10/2018
15.90
15.90
15.80
15.80
178,700
11/10/2018
15.90
15.90
15.80
15.80
171,500
10/10/2018
15.90
16.00
15.80
15.90
298,600
09/10/2018
15.80
15.90
15.80
15.80
7,600
08/10/2018
15.90
15.90
15.80
15.80
228,400
05/10/2018
15.80
15.90
15.80
15.80
190,000
04/10/2018
15.80
15.90
15.80
15.80
114,300
03/10/2018
15.90
16.00
15.90
15.90
538,900
02/10/2018
15.80
15.90
15.80
15.90
216,200
01/10/2018
15.70
15.90
15.70
15.90
37,400
28/09/2018
15.70
15.80
15.70
15.80
35,600
27/09/2018
15.70
15.80
15.70
15.80
304,500
26/09/2018
15.90
15.90
15.60
15.70
385,300
25/09/2018
15.90
16.00
15.90
15.90
158,400
24/09/2018
15.90
15.90
15.80
15.90
185,100
21/09/2018
16.00
16.00
15.90
16.00
38,900
20/09/2018
15.90
16.00
15.90
15.90
129,100
19/09/2018
15.90
16.00
15.90
16.00
38,400
18/09/2018
15.90
16.10
15.80
16.00
126,000
17/09/2018
15.90
16.10
15.90
15.90
110,600
14/09/2018
15.90
16.00
15.90
15.90
61,200
13/09/2018
15.90
15.90
15.80
15.80
117,600
12/09/2018
15.90
15.90
15.80
15.90
96,200
11/09/2018
15.70
15.80
15.70
15.80
10,700
10/09/2018
15.80
15.80
15.70
15.70
47,800
07/09/2018
15.70
15.70
15.60
15.70
34,200
06/09/2018
15.70
15.80
15.70
15.70
24,500
05/09/2018
15.70
15.80
15.70
15.70
108,700
04/09/2018
15.80
15.80
15.70
15.70
10,700
03/09/2018
15.90
15.90
15.70
15.80
453,100
Remark: Volume from SET Main Board