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

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2017 to May 26, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/05/2017 to 26/05/2017)
0.340 0.340 0.320 0.340 340,6000.340
Previous 2 weeks
(27/04/2017 to 12/05/2017)
0.340 0.340 0.320 0.340 444,2000.340
Previous 4 weeks
(29/03/2017 to 26/04/2017)
0.325 0.350 0.325 0.340 381,1000.340
Daily Historical Data
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-
20/04/2017 0.335 0.335 0.335 0.335 25,0000.335
19/04/2017 0.335 0.350 0.335 0.350 30,2000.350
18/04/2017 0.325 0.325 0.325 0.325 18,7000.325
17/04/2017 0.325 0.325 0.325 0.325 20,1000.325
14/04/2017 - - - - 0-
13/04/2017 - - - - 0-
12/04/2017 0.340 0.345 0.335 0.340 27,4000.340
11/04/2017 0.340 0.340 0.330 0.335 27,5000.335
10/04/2017 - - - - 0-
07/04/2017 0.330 0.330 0.330 0.330 20,0000.330
06/04/2017 - - - - 0-
05/04/2017 0.335 0.340 0.335 0.340 1,0000.340
04/04/2017 0.330 0.335 0.325 0.325 44,0000.325
03/04/2017 0.345 0.345 0.330 0.340 35,2000.340
31/03/2017 - - - - 0-
30/03/2017 0.330 0.340 0.330 0.340 20,1000.340
29/03/2017 0.325 0.340 0.325 0.340 70,4000.340
28/03/2017 0.330 0.330 0.330 0.330 10,0000.330
27/03/2017 0.330 0.330 0.325 0.325 50,0000.325
24/03/2017 0.335 0.340 0.330 0.340 432,8000.340
23/03/2017 0.325 0.325 0.325 0.325 37,2000.325
22/03/2017 - - - - 0-
21/03/2017 0.330 0.340 0.330 0.340 51,0000.340
20/03/2017 0.320 0.345 0.320 0.345 40,0000.345
17/03/2017 - - - - 0-
16/03/2017 0.320 0.340 0.320 0.325 22,1000.325
15/03/2017 0.340 0.340 0.340 0.340 1,1000.340
14/03/2017 - - - - 0-
13/03/2017 0.320 0.320 0.320 0.320 4,0000.320
10/03/2017 0.325 0.340 0.325 0.340 53,7000.340
09/03/2017 - - - - 0-
08/03/2017 0.330 0.330 0.325 0.325 50,0000.325
07/03/2017 0.325 0.325 0.325 0.325 6,2000.325
06/03/2017 0.340 0.340 0.340 0.340 2000.340
03/03/2017 0.325 0.325 0.325 0.325 10,0000.325
02/03/2017 - - - - 0-
01/03/2017 0.325 0.325 0.325 0.325 50,0000.325

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.