This printed article is located at http://reliance.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 21, 2017 to Jul 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/07/2017 to 21/07/2017)
0.330 0.340 0.305 0.325 765,8000.325
Previous 2 weeks
(22/06/2017 to 07/07/2017)
0.330 0.340 0.305 0.340 952,4000.340
Previous 4 weeks
(24/05/2017 to 21/06/2017)
0.325 0.340 0.320 0.330 1,454,2000.330
Daily Historical Data
21/07/2017 0.325 0.325 0.325 0.325 26,1000.325
20/07/2017 0.310 0.325 0.305 0.325 215,7000.325
19/07/2017 0.310 0.320 0.305 0.305 107,3000.305
18/07/2017 0.330 0.330 0.305 0.305 259,9000.305
17/07/2017 - - - - 0-
14/07/2017 - - - - 0-
13/07/2017 0.340 0.340 0.340 0.340 5,0000.340
12/07/2017 0.330 0.340 0.330 0.340 22,8000.340
11/07/2017 0.325 0.325 0.320 0.325 57,0000.325
10/07/2017 0.330 0.330 0.325 0.325 72,0000.325
07/07/2017 - - - - 0-
06/07/2017 - - - - 0-
05/07/2017 0.330 0.340 0.325 0.340 105,6000.340
04/07/2017 0.335 0.340 0.325 0.325 77,8000.325
03/07/2017 - - - - 0-
30/06/2017 0.325 0.325 0.325 0.325 3,0000.325
29/06/2017 - - - - 0-
28/06/2017 0.340 0.340 0.340 0.340 2000.340
23/06/2017 - - - - 0-
22/06/2017 - - - - 0-
21/06/2017 0.330 0.330 0.330 0.330 10,0000.330
20/06/2017 0.335 0.340 0.330 0.340 18,8000.340
19/06/2017 - - - - 0-
16/06/2017 0.335 0.335 0.335 0.335 12,5000.335
15/06/2017 0.340 0.340 0.335 0.340 26,2000.340
14/06/2017 0.335 0.335 0.335 0.335 22,5000.335
13/06/2017 0.330 0.330 0.330 0.330 1,8000.330
09/06/2017 0.335 0.340 0.335 0.340 280,0000.340
08/06/2017 0.340 0.340 0.340 0.340 585,0000.340
07/06/2017 0.330 0.330 0.330 0.330 12,0000.330
06/06/2017 0.330 0.330 0.330 0.330 23,3000.330
05/06/2017 - - - - 0-
02/06/2017 0.335 0.340 0.335 0.340 170,8000.340
01/06/2017 0.325 0.335 0.320 0.335 99,0000.335
31/05/2017 0.330 0.330 0.330 0.330 1,0000.330
30/05/2017 0.325 0.325 0.325 0.325 20,0000.325
29/05/2017 - - - - 0-
26/05/2017 0.325 0.340 0.325 0.340 78,8000.340
25/05/2017 0.325 0.325 0.325 0.325 20,0000.325
24/05/2017 0.325 0.325 0.320 0.320 72,5000.320
23/05/2017 - - - - 0-
22/05/2017 - - - - 0-
19/05/2017 0.325 0.340 0.325 0.340 41,2000.340
18/05/2017 - - - - 0-
17/05/2017 0.325 0.325 0.325 0.325 26,0000.325
16/05/2017 0.330 0.330 0.325 0.325 102,1000.325
15/05/2017 - - - - 0-
12/05/2017 - - - - 0-
11/05/2017 0.330 0.340 0.330 0.340 20,1000.340
09/05/2017 0.335 0.335 0.335 0.335 5,0000.335
08/05/2017 - - - - 0-
05/05/2017 - - - - 0-
04/05/2017 0.335 0.340 0.335 0.340 17,2000.340
03/05/2017 0.330 0.330 0.330 0.330 28,0000.330
02/05/2017 0.335 0.335 0.335 0.335 10,0000.335
28/04/2017 0.335 0.335 0.335 0.335 23,3000.335
27/04/2017 - - - - 0-
26/04/2017 0.335 0.340 0.325 0.340 36,3000.340
25/04/2017 0.335 0.340 0.335 0.340 5,2000.340
21/04/2017 - - - - 0-

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


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2017. MalaysiaPLC.com. All Rights Reserved.