RSawit

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 25, 2018 to Apr 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/04/2018 to 23/04/2018)
0.315 0.330 0.310 0.315 857,4000.315
Previous 2 weeks
(27/03/2018 to 09/04/2018)
0.315 0.330 0.305 0.320 3,778,5000.320
Previous 4 weeks
(27/02/2018 to 26/03/2018)
0.355 0.365 0.300 0.315 7,962,6000.315
Daily Historical Data
23/04/2018 0.315 0.315 0.315 0.315 172,1000.315
20/04/2018 0.315 0.315 0.315 0.315 5,0000.315
19/04/2018 0.315 0.315 0.315 0.315 20,0000.315
18/04/2018 - - - - 0-
17/04/2018 0.320 0.320 0.315 0.315 60,0000.315
16/04/2018 0.315 0.320 0.315 0.315 159,0000.315
13/04/2018 0.315 0.315 0.310 0.315 132,8000.315
12/04/2018 - - - - 0-
11/04/2018 0.330 0.330 0.320 0.320 120,0000.320
10/04/2018 0.315 0.325 0.315 0.325 188,5000.325
09/04/2018 0.315 0.320 0.315 0.320 109,0000.320
06/04/2018 0.315 0.315 0.315 0.315 101,0000.315
05/04/2018 0.315 0.315 0.310 0.315 408,5000.315
04/04/2018 0.315 0.315 0.305 0.315 795,0000.315
03/04/2018 0.315 0.315 0.315 0.315 47,4000.315
02/04/2018 0.315 0.315 0.315 0.315 167,5000.315
30/03/2018 0.315 0.315 0.315 0.315 110,7000.315
29/03/2018 0.320 0.320 0.315 0.315 555,6000.315
28/03/2018 0.315 0.320 0.315 0.320 329,9000.320
27/03/2018 0.315 0.315 0.315 0.315 296,5000.315
26/03/2018 0.310 0.315 0.310 0.315 528,4000.315
23/03/2018 0.310 0.320 0.310 0.320 403,3000.320
22/03/2018 0.310 0.320 0.310 0.315 565,9000.315
21/03/2018 0.320 0.330 0.320 0.320 579,2000.320
20/03/2018 0.320 0.320 0.315 0.320 579,1000.320
19/03/2018 0.315 0.315 0.315 0.315 340,2000.315
16/03/2018 0.315 0.320 0.315 0.320 33,0000.320
15/03/2018 0.315 0.315 0.315 0.315 103,2000.315
14/03/2018 0.320 0.320 0.315 0.315 45,0000.315
13/03/2018 0.315 0.320 0.315 0.320 175,0000.320
12/03/2018 0.320 0.320 0.310 0.315 284,3000.315
09/03/2018 0.315 0.320 0.315 0.315 47,0000.315
08/03/2018 0.315 0.320 0.315 0.320 136,0000.320
07/03/2018 0.315 0.320 0.310 0.320 672,0000.320
06/03/2018 0.310 0.315 0.305 0.315 508,6000.315
05/03/2018 0.335 0.335 0.300 0.300 1,249,8000.300
02/03/2018 0.330 0.335 0.315 0.315 819,9000.315
01/03/2018 0.350 0.350 0.335 0.335 686,7000.335
28/02/2018 0.360 0.360 0.355 0.355 40,0000.355
27/02/2018 0.355 0.365 0.355 0.355 166,0000.355
26/02/2018 0.350 0.360 0.350 0.355 95,5000.355
23/02/2018 0.350 0.360 0.350 0.360 127,0000.360
22/02/2018 0.350 0.355 0.350 0.355 66,0000.355
21/02/2018 0.360 0.360 0.355 0.355 72,5000.355
20/02/2018 0.360 0.360 0.350 0.355 73,5000.355
19/02/2018 0.350 0.365 0.350 0.355 106,0000.355
15/02/2018 0.350 0.350 0.350 0.350 120,0000.350
14/02/2018 0.340 0.340 0.340 0.340 18,0000.340
13/02/2018 0.345 0.345 0.340 0.340 58,0000.340
12/02/2018 0.330 0.345 0.330 0.335 96,1000.335
09/02/2018 0.330 0.335 0.330 0.335 220,6000.335
08/02/2018 0.330 0.335 0.330 0.335 60,0000.335
07/02/2018 0.345 0.350 0.330 0.330 359,8000.330
06/02/2018 0.350 0.355 0.335 0.335 443,3000.335
05/02/2018 0.360 0.360 0.355 0.360 228,3000.360
02/02/2018 0.370 0.370 0.360 0.360 274,6000.360
30/01/2018 0.365 0.365 0.360 0.360 136,3000.360
29/01/2018 0.365 0.365 0.360 0.360 252,5000.360
26/01/2018 0.360 0.365 0.360 0.365 43,0000.365
25/01/2018 0.360 0.365 0.360 0.360 170,0000.360

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