RSawit

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 17, 2018 to Jul 17, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/07/2018 to 17/07/2018)
0.280 0.290 0.275 0.285 1,349,4000.285
Previous 2 weeks
(20/06/2018 to 03/07/2018)
0.290 0.300 0.275 0.285 2,141,2000.285
Previous 4 weeks
(21/05/2018 to 19/06/2018)
0.315 0.320 0.280 0.290 1,302,2000.290
Daily Historical Data
17/07/2018 0.285 0.285 0.285 0.285 55,0000.285
16/07/2018 0.285 0.290 0.280 0.285 116,8000.285
13/07/2018 0.285 0.290 0.280 0.290 68,6000.290
12/07/2018 0.280 0.285 0.280 0.285 175,0000.285
11/07/2018 0.280 0.280 0.280 0.280 150,0000.280
10/07/2018 0.280 0.285 0.280 0.285 165,0000.285
09/07/2018 0.275 0.285 0.275 0.285 132,4000.285
06/07/2018 0.280 0.285 0.275 0.275 210,1000.275
05/07/2018 0.280 0.285 0.280 0.285 70,0000.285
04/07/2018 0.280 0.280 0.280 0.280 206,5000.280
03/07/2018 0.280 0.285 0.280 0.285 110,0000.285
02/07/2018 0.285 0.285 0.280 0.280 51,5000.280
29/06/2018 0.285 0.285 0.285 0.285 95,0000.285
28/06/2018 0.285 0.285 0.280 0.285 78,0000.285
27/06/2018 0.290 0.290 0.285 0.285 36,0000.285
26/06/2018 0.300 0.300 0.285 0.285 32,0000.285
25/06/2018 0.300 0.300 0.290 0.290 32,0000.290
22/06/2018 0.290 0.290 0.290 0.290 152,0000.290
21/06/2018 0.290 0.290 0.280 0.280 109,8000.280
20/06/2018 0.290 0.290 0.285 0.290 95,5000.290
19/06/2018 0.285 0.290 0.285 0.290 29,0000.290
18/06/2018 0.290 0.290 0.285 0.290 173,0000.290
14/06/2018 0.295 0.295 0.295 0.295 30,0000.295
13/06/2018 0.290 0.295 0.290 0.295 27,0000.295
12/06/2018 0.290 0.295 0.290 0.295 32,0000.295
11/06/2018 0.285 0.290 0.280 0.285 88,0000.285
08/06/2018 - - - - 0-
07/06/2018 0.300 0.300 0.300 0.300 28,0000.300
06/06/2018 0.305 0.305 0.300 0.300 20,0000.300
05/06/2018 0.285 0.305 0.285 0.305 171,0000.305
04/06/2018 0.290 0.290 0.280 0.280 32,0000.280
01/06/2018 - - - - 0-
31/05/2018 - - - - 0-
30/05/2018 0.290 0.290 0.290 0.290 45,0000.290
28/05/2018 0.305 0.305 0.300 0.300 178,0000.300
25/05/2018 0.305 0.305 0.305 0.305 43,0000.305
24/05/2018 0.310 0.310 0.305 0.305 70,0000.305
23/05/2018 0.315 0.315 0.310 0.315 136,0000.315
22/05/2018 0.315 0.320 0.315 0.320 155,2000.320
21/05/2018 0.315 0.315 0.315 0.315 45,0000.315
18/05/2018 0.315 0.320 0.315 0.315 115,0000.315
17/05/2018 0.320 0.320 0.315 0.320 109,0000.320
16/05/2018 0.320 0.320 0.310 0.310 264,0000.310
15/05/2018 0.320 0.320 0.320 0.320 69,9000.320
14/05/2018 0.320 0.330 0.320 0.320 105,0000.320
08/05/2018 0.315 0.320 0.315 0.320 116,9000.320
07/05/2018 0.315 0.315 0.315 0.315 200,0000.315
04/05/2018 0.315 0.315 0.315 0.315 107,6000.315
03/05/2018 0.315 0.315 0.315 0.315 254,7000.315
02/05/2018 0.315 0.315 0.315 0.315 42,0000.315
30/04/2018 0.315 0.315 0.315 0.315 35,0000.315
27/04/2018 0.315 0.320 0.315 0.315 133,5000.315
26/04/2018 0.315 0.315 0.310 0.310 125,0000.310
25/04/2018 0.315 0.315 0.315 0.315 135,0000.315
24/04/2018 0.315 0.315 0.315 0.315 53,5000.315
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

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