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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 28, 2017 to Sep 25, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/09/2017 to 25/09/2017)
0.325 0.340 0.320 0.325 273,1000.325
Previous 2 weeks
(23/08/2017 to 08/09/2017)
0.340 0.340 0.320 0.325 722,2000.325
Previous 4 weeks
(26/07/2017 to 22/08/2017)
0.315 0.345 0.315 0.340 361,4000.340
Daily Historical Data
25/09/2017 0.325 0.325 0.325 0.325 15,0000.325
21/09/2017 0.330 0.330 0.320 0.320 56,7000.320
20/09/2017 - - - - 0-
19/09/2017 - - - - 0-
18/09/2017 0.330 0.340 0.330 0.340 20,2000.340
15/09/2017 0.325 0.325 0.325 0.325 20,0000.325
14/09/2017 0.325 0.325 0.325 0.325 5,0000.325
13/09/2017 0.325 0.340 0.320 0.340 101,2000.340
12/09/2017 0.320 0.325 0.320 0.325 55,0000.325
11/09/2017 - - - - 0-
08/09/2017 0.330 0.330 0.325 0.325 25,0000.325
07/09/2017 - - - - 0-
06/09/2017 0.330 0.330 0.330 0.330 5,0000.330
05/09/2017 - - - - 0-
30/08/2017 - - - - 0-
29/08/2017 0.330 0.330 0.330 0.330 2000.330
28/08/2017 0.325 0.335 0.325 0.335 399,0000.335
25/08/2017 0.330 0.330 0.325 0.325 8,0000.325
24/08/2017 0.325 0.325 0.325 0.325 11,9000.325
23/08/2017 - - - - 0-
22/08/2017 0.330 0.340 0.320 0.340 86,0000.340
21/08/2017 0.330 0.330 0.325 0.325 15,0000.325
18/08/2017 0.325 0.325 0.325 0.325 15,0000.325
17/08/2017 0.330 0.330 0.330 0.330 20,0000.330
16/08/2017 0.330 0.340 0.325 0.340 60,0000.340
15/08/2017 - - - - 0-
14/08/2017 0.345 0.345 0.340 0.340 7000.340
11/08/2017 0.330 0.330 0.325 0.330 41,2000.330
10/08/2017 0.330 0.330 0.330 0.330 1000.330
09/08/2017 0.340 0.340 0.340 0.340 4000.340
08/08/2017 0.330 0.340 0.330 0.340 16,7000.340
07/08/2017 - - - - 0-
04/08/2017 0.325 0.325 0.325 0.325 15,0000.325
03/08/2017 - - - - 0-
02/08/2017 - - - - 0-
01/08/2017 - - - - 0-
31/07/2017 0.325 0.340 0.325 0.340 36,6000.340
28/07/2017 0.330 0.335 0.315 0.325 26,5000.325
27/07/2017 0.315 0.315 0.315 0.315 16,2000.315
26/07/2017 0.315 0.315 0.315 0.315 12,0000.315
25/07/2017 0.315 0.335 0.315 0.330 33,5000.330
24/07/2017 0.330 0.330 0.330 0.330 12,2000.330
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

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.