• +603 6412 3000
  • info@reachenergy.com.my

Stock Information

sidebar_ir_stock
Filter Dates:
From / / To / /

Historical price from Sep 20, 2017 to Dec 15, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/12/2017 to 15/12/2017)
0.405 0.415 0.375 0.400 37,185,7000.400
Previous 2 weeks
(17/11/2017 to 30/11/2017)
0.445 0.475 0.375 0.400 101,914,0000.400
Previous 4 weeks
(20/10/2017 to 16/11/2017)
0.400 0.510 0.380 0.445 192,486,9000.445
Daily Historical Data
15/12/2017 0.400 0.405 0.390 0.400 1,749,9000.400
14/12/2017 0.405 0.415 0.400 0.405 4,157,4000.405
13/12/2017 0.400 0.405 0.385 0.405 4,447,1000.405
12/12/2017 0.380 0.395 0.375 0.395 4,215,1000.395
11/12/2017 0.390 0.395 0.375 0.375 1,561,7000.375
08/12/2017 0.385 0.400 0.385 0.390 2,713,6000.390
07/12/2017 0.385 0.400 0.385 0.390 3,054,8000.390
06/12/2017 0.385 0.405 0.380 0.395 7,252,0000.395
05/12/2017 0.390 0.400 0.375 0.385 4,337,5000.385
04/12/2017 0.405 0.415 0.385 0.395 3,696,6000.395
30/11/2017 0.395 0.415 0.390 0.400 7,100,2000.400
29/11/2017 0.420 0.430 0.420 0.430 3,174,3000.430
28/11/2017 0.450 0.450 0.425 0.425 7,172,2000.425
27/11/2017 0.460 0.465 0.455 0.455 2,424,8000.455
24/11/2017 0.465 0.465 0.455 0.455 4,005,0000.455
23/11/2017 0.470 0.475 0.455 0.455 7,314,9000.455
22/11/2017 0.455 0.465 0.450 0.465 6,865,2000.465
21/11/2017 0.450 0.460 0.445 0.450 4,713,4000.450
20/11/2017 0.475 0.475 0.450 0.450 7,602,4000.450
17/11/2017 0.445 0.470 0.435 0.465 14,355,9000.465
16/11/2017 0.455 0.460 0.440 0.445 8,847,1000.445
15/11/2017 0.455 0.465 0.450 0.460 10,435,7000.460
14/11/2017 0.495 0.500 0.465 0.470 8,621,7000.470
13/11/2017 0.500 0.510 0.495 0.495 14,892,9000.495
10/11/2017 0.485 0.500 0.475 0.495 15,009,7000.495
09/11/2017 0.480 0.495 0.475 0.480 12,151,9000.480
08/11/2017 0.480 0.500 0.470 0.480 26,402,6000.480
07/11/2017 0.460 0.480 0.460 0.480 14,383,6000.480
06/11/2017 0.445 0.455 0.440 0.450 7,604,7000.450
03/11/2017 0.440 0.445 0.430 0.430 3,070,3000.430
02/11/2017 0.440 0.460 0.435 0.440 13,597,2000.440
01/11/2017 0.410 0.445 0.405 0.445 18,881,7000.445
31/10/2017 0.415 0.415 0.405 0.405 3,367,2000.405
30/10/2017 0.405 0.420 0.400 0.415 10,370,8000.415
27/10/2017 0.400 0.405 0.390 0.390 4,062,1000.390
26/10/2017 0.400 0.400 0.390 0.395 2,815,1000.395
25/10/2017 0.390 0.400 0.385 0.400 4,105,6000.400
24/10/2017 0.400 0.400 0.380 0.385 3,944,2000.385
23/10/2017 0.405 0.410 0.390 0.400 5,975,5000.400
20/10/2017 0.400 0.405 0.395 0.400 3,947,3000.400
19/10/2017 0.420 0.425 0.395 0.400 4,634,1000.400
17/10/2017 0.425 0.425 0.410 0.420 8,400,8000.420
16/10/2017 0.420 0.430 0.415 0.420 15,585,6000.420
13/10/2017 0.380 0.410 0.375 0.410 18,798,3000.410
12/10/2017 0.385 0.390 0.375 0.375 4,270,9000.375
11/10/2017 0.380 0.395 0.380 0.385 15,131,5000.385
10/10/2017 0.370 0.375 0.360 0.375 3,205,3000.375
09/10/2017 0.360 0.375 0.360 0.365 5,915,3000.365
06/10/2017 0.375 0.385 0.365 0.365 8,736,6000.365
05/10/2017 0.355 0.385 0.355 0.370 22,254,2000.370
04/10/2017 0.365 0.370 0.355 0.365 3,341,9000.365
03/10/2017 0.360 0.375 0.355 0.370 7,877,4000.370
02/10/2017 0.395 0.395 0.365 0.365 7,434,4000.365
29/09/2017 0.385 0.400 0.385 0.390 4,161,2000.390
28/09/2017 0.405 0.405 0.385 0.390 6,065,5000.390
27/09/2017 0.420 0.420 0.405 0.405 11,704,3000.405
26/09/2017 0.390 0.440 0.385 0.420 28,543,7000.420
25/09/2017 0.390 0.395 0.375 0.375 4,927,2000.375
21/09/2017 0.405 0.415 0.370 0.380 28,549,4000.380
20/09/2017 0.330 0.385 0.325 0.385 36,266,6000.385

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

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation