RSawit

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2017 to Jan 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/01/2018 to 19/01/2018)
0.390 0.420 0.345 0.360 8,016,8000.360
Previous 2 weeks
(21/12/2017 to 05/01/2018)
0.370 0.420 0.345 0.385 9,841,2000.385
Previous 4 weeks
(22/11/2017 to 20/12/2017)
0.390 0.400 0.365 0.370 2,524,4000.370
Daily Historical Data
19/01/2018 0.360 0.365 0.355 0.360 205,0000.360
18/01/2018 0.365 0.370 0.345 0.360 1,720,9000.360
17/01/2018 0.380 0.380 0.370 0.370 996,9000.370
16/01/2018 0.380 0.380 0.375 0.380 414,8000.380
15/01/2018 0.395 0.395 0.385 0.390 1,068,8000.390
12/01/2018 0.390 0.400 0.380 0.385 1,022,8000.385
11/01/2018 0.395 0.395 0.380 0.380 880,8000.380
10/01/2018 0.400 0.405 0.400 0.400 185,5000.400
09/01/2018 0.410 0.410 0.395 0.395 435,5000.395
08/01/2018 0.390 0.420 0.390 0.410 1,085,8000.410
05/01/2018 0.385 0.385 0.380 0.385 167,1000.385
04/01/2018 0.380 0.390 0.380 0.390 79,0000.390
03/01/2018 0.375 0.395 0.375 0.395 517,6000.395
02/01/2018 0.375 0.375 0.370 0.375 48,5000.375
29/12/2017 0.375 0.385 0.370 0.385 269,2000.385
28/12/2017 0.375 0.375 0.375 0.375 122,5000.375
27/12/2017 0.375 0.380 0.375 0.375 80,4000.375
26/12/2017 0.370 0.375 0.370 0.375 25,0000.375
22/12/2017 0.400 0.400 0.385 0.385 80,0000.385
21/12/2017 0.370 0.400 0.370 0.400 435,1000.400
20/12/2017 0.370 0.370 0.370 0.370 40,0000.370
19/12/2017 0.375 0.375 0.370 0.375 104,6000.375
18/12/2017 0.375 0.375 0.375 0.375 45,0000.375
15/12/2017 0.375 0.380 0.375 0.375 24,8000.375
14/12/2017 0.375 0.380 0.375 0.380 24,0000.380
13/12/2017 0.370 0.375 0.370 0.375 34,2000.375
12/12/2017 0.380 0.385 0.380 0.380 153,1000.380
11/12/2017 0.385 0.385 0.365 0.380 185,2000.380
08/12/2017 0.370 0.385 0.370 0.380 130,0000.380
07/12/2017 0.370 0.380 0.370 0.380 276,7000.380
06/12/2017 0.365 0.365 0.365 0.365 52,8000.365
05/12/2017 0.370 0.375 0.365 0.365 194,8000.365
04/12/2017 0.375 0.375 0.370 0.375 75,0000.375
30/11/2017 0.370 0.380 0.370 0.375 265,5000.375
29/11/2017 0.380 0.385 0.375 0.380 131,5000.380
28/11/2017 0.390 0.390 0.385 0.385 245,5000.385
27/11/2017 0.395 0.395 0.385 0.385 377,7000.385
24/11/2017 0.390 0.400 0.390 0.400 20,0000.400
23/11/2017 0.390 0.395 0.385 0.395 76,8000.395
22/11/2017 0.390 0.395 0.390 0.395 67,2000.395
21/11/2017 0.395 0.395 0.390 0.390 171,0000.390
20/11/2017 0.395 0.400 0.395 0.395 135,0000.395
17/11/2017 0.400 0.400 0.395 0.395 70,0000.395
16/11/2017 0.395 0.400 0.390 0.400 83,6000.400
15/11/2017 0.395 0.400 0.395 0.395 53,8000.395
14/11/2017 0.400 0.400 0.395 0.400 513,0000.400
13/11/2017 0.400 0.405 0.400 0.400 229,9000.400
10/11/2017 0.405 0.405 0.400 0.400 122,7000.400
09/11/2017 0.405 0.410 0.405 0.405 130,0000.405
08/11/2017 0.405 0.405 0.400 0.400 144,3000.400
07/11/2017 0.405 0.405 0.400 0.400 127,3000.400
06/11/2017 0.405 0.405 0.405 0.405 7,6000.405
03/11/2017 0.405 0.405 0.400 0.405 251,0000.405
02/11/2017 0.405 0.405 0.405 0.405 163,5000.405
01/11/2017 0.405 0.405 0.405 0.405 87,0000.405
31/10/2017 0.410 0.410 0.410 0.410 459,9000.410
30/10/2017 0.405 0.410 0.405 0.410 338,1000.410
27/10/2017 0.405 0.410 0.400 0.405 758,7000.405
26/10/2017 0.400 0.410 0.400 0.410 232,7000.410
25/10/2017 0.410 0.410 0.400 0.405 436,5000.405

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