RSawit

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 24, 2017 to Oct 20, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/10/2017 to 20/10/2017)
0.415 0.435 0.405 0.425 5,992,0000.425
Previous 2 weeks
(21/09/2017 to 05/10/2017)
0.415 0.440 0.400 0.415 8,086,5000.415
Previous 4 weeks
(21/08/2017 to 20/09/2017)
0.425 0.450 0.400 0.415 5,118,1000.415
Daily Historical Data
20/10/2017 0.425 0.430 0.415 0.425 272,0000.425
19/10/2017 0.430 0.430 0.420 0.425 685,7000.425
17/10/2017 0.415 0.435 0.410 0.430 2,991,5000.430
16/10/2017 0.410 0.420 0.410 0.410 812,0000.410
13/10/2017 0.410 0.410 0.405 0.405 251,1000.405
12/10/2017 0.405 0.410 0.405 0.405 151,0000.405
11/10/2017 0.410 0.410 0.405 0.405 189,0000.405
10/10/2017 0.415 0.415 0.410 0.410 127,0000.410
09/10/2017 0.420 0.420 0.410 0.410 70,0000.410
06/10/2017 0.415 0.425 0.410 0.420 442,7000.420
05/10/2017 0.405 0.425 0.405 0.415 673,3000.415
04/10/2017 0.400 0.405 0.400 0.405 74,3000.405
03/10/2017 0.400 0.405 0.400 0.400 134,3000.400
02/10/2017 0.410 0.410 0.400 0.400 345,5000.400
29/09/2017 0.410 0.410 0.410 0.410 20,0000.410
28/09/2017 0.435 0.440 0.415 0.415 197,0000.415
27/09/2017 0.410 0.435 0.410 0.435 406,4000.435
26/09/2017 0.405 0.410 0.405 0.410 75,0000.410
25/09/2017 0.410 0.415 0.410 0.410 85,0000.410
21/09/2017 0.415 0.420 0.410 0.420 83,7000.420
20/09/2017 0.405 0.450 0.405 0.415 1,026,4000.415
19/09/2017 0.405 0.405 0.400 0.405 200,1000.405
18/09/2017 0.405 0.410 0.400 0.400 192,9000.400
15/09/2017 0.410 0.410 0.405 0.410 167,0000.410
14/09/2017 0.410 0.420 0.410 0.410 206,3000.410
13/09/2017 0.410 0.415 0.405 0.405 357,3000.405
12/09/2017 0.405 0.415 0.405 0.410 267,5000.410
11/09/2017 0.405 0.410 0.405 0.405 71,0000.405
08/09/2017 0.400 0.405 0.400 0.405 329,0000.405
07/09/2017 0.400 0.405 0.400 0.405 172,0000.405
06/09/2017 0.400 0.410 0.400 0.400 200,0000.400
05/09/2017 0.405 0.405 0.400 0.400 453,7000.400
30/08/2017 0.420 0.425 0.405 0.405 337,6000.405
29/08/2017 0.420 0.425 0.420 0.425 86,0000.425
28/08/2017 0.420 0.420 0.415 0.420 163,0000.420
25/08/2017 0.435 0.435 0.425 0.430 90,0000.430
24/08/2017 0.420 0.435 0.420 0.435 421,2000.435
23/08/2017 0.425 0.430 0.425 0.425 124,2000.425
22/08/2017 0.425 0.435 0.420 0.425 191,0000.425
21/08/2017 0.425 0.430 0.425 0.425 61,9000.425
18/08/2017 0.410 0.425 0.410 0.425 147,0000.425
17/08/2017 0.415 0.420 0.410 0.410 107,0000.410
16/08/2017 0.415 0.420 0.415 0.415 86,0000.415
15/08/2017 0.410 0.420 0.410 0.420 77,0000.420
14/08/2017 0.410 0.415 0.405 0.405 174,0000.405
11/08/2017 0.410 0.420 0.410 0.410 175,5000.410
10/08/2017 0.430 0.430 0.405 0.420 376,0000.420
09/08/2017 0.430 0.435 0.425 0.425 118,2000.425
08/08/2017 0.435 0.440 0.430 0.430 186,5000.430
07/08/2017 0.440 0.440 0.435 0.440 207,1000.440
04/08/2017 0.440 0.445 0.435 0.445 81,1000.445
03/08/2017 0.440 0.445 0.440 0.445 109,4000.445
02/08/2017 0.445 0.445 0.435 0.440 133,7000.440
01/08/2017 0.445 0.445 0.435 0.440 21,5000.440
31/07/2017 0.450 0.450 0.435 0.445 168,5000.445
28/07/2017 0.445 0.450 0.440 0.450 85,0000.450
27/07/2017 0.440 0.455 0.440 0.455 112,4000.455
26/07/2017 0.440 0.450 0.440 0.450 76,5000.450
25/07/2017 0.445 0.450 0.440 0.450 46,0000.450
24/07/2017 0.445 0.460 0.440 0.440 216,0000.440

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