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

Stock Information

sidebar_ir_stock
Filter Dates:
From / / To / /

Historical price from Jun 23, 2017 to Sep 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/09/2017 to 21/09/2017)
0.300 0.415 0.285 0.380 104,784,6000.380
Previous 2 weeks
(22/08/2017 to 07/09/2017)
0.365 0.415 0.285 0.300 142,780,7000.300
Previous 4 weeks
(25/07/2017 to 21/08/2017)
0.425 0.440 0.350 0.370 41,031,5000.370
Daily Historical Data
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
19/09/2017 0.345 0.350 0.335 0.335 4,041,4000.335
18/09/2017 0.330 0.345 0.325 0.340 7,595,5000.340
15/09/2017 0.295 0.330 0.295 0.320 12,767,6000.320
14/09/2017 0.295 0.300 0.290 0.290 2,029,1000.290
13/09/2017 0.295 0.300 0.290 0.290 4,243,5000.290
12/09/2017 0.290 0.295 0.290 0.290 3,091,5000.290
11/09/2017 0.295 0.295 0.285 0.290 3,484,7000.290
08/09/2017 0.300 0.300 0.290 0.300 2,715,3000.300
07/09/2017 0.300 0.310 0.295 0.300 5,421,9000.300
06/09/2017 0.290 0.310 0.290 0.300 3,528,4000.300
05/09/2017 0.290 0.300 0.285 0.290 1,650,8000.290
30/08/2017 0.305 0.305 0.285 0.290 7,581,9000.290
29/08/2017 0.315 0.315 0.305 0.305 2,885,7000.305
28/08/2017 0.330 0.340 0.315 0.320 1,779,3000.320
25/08/2017 0.320 0.335 0.315 0.330 4,065,5000.330
24/08/2017 0.350 0.350 0.335 0.335 3,628,2000.335
23/08/2017 0.365 0.365 0.345 0.350 4,303,0000.350
22/08/2017 0.365 0.370 0.360 0.365 3,151,4000.365
21/08/2017 0.370 0.375 0.360 0.370 3,318,2000.370
18/08/2017 0.380 0.380 0.365 0.375 3,694,2000.375
17/08/2017 0.370 0.390 0.365 0.385 2,382,1000.385
16/08/2017 0.375 0.385 0.370 0.375 1,136,9000.375
15/08/2017 0.355 0.385 0.355 0.375 3,358,3000.375
14/08/2017 0.375 0.375 0.350 0.355 2,238,2000.355
11/08/2017 0.390 0.390 0.370 0.370 3,313,2000.370
10/08/2017 0.415 0.425 0.390 0.400 4,263,7000.400
09/08/2017 0.410 0.425 0.405 0.410 4,384,8000.410
08/08/2017 0.400 0.410 0.400 0.410 1,935,9000.410
07/08/2017 0.410 0.410 0.400 0.405 1,008,1000.405
04/08/2017 0.420 0.420 0.400 0.405 2,942,2000.405
03/08/2017 0.420 0.425 0.420 0.420 285,9000.420
02/08/2017 0.425 0.425 0.415 0.420 1,013,6000.420
01/08/2017 0.425 0.425 0.420 0.420 645,0000.420
31/07/2017 0.425 0.440 0.420 0.420 1,547,1000.420
28/07/2017 0.420 0.425 0.420 0.425 1,022,1000.425
27/07/2017 0.420 0.425 0.415 0.420 978,0000.420
26/07/2017 0.425 0.425 0.420 0.420 930,7000.420
25/07/2017 0.425 0.425 0.415 0.415 633,3000.415
24/07/2017 0.425 0.430 0.420 0.425 700,8000.425
21/07/2017 0.430 0.440 0.420 0.420 1,532,0000.420
20/07/2017 0.420 0.430 0.420 0.420 1,090,6000.420
19/07/2017 0.420 0.425 0.415 0.415 694,6000.415
18/07/2017 0.440 0.440 0.420 0.420 782,1000.420
17/07/2017 0.400 0.445 0.400 0.440 3,241,1000.440
14/07/2017 0.415 0.415 0.405 0.405 830,9000.405
13/07/2017 0.420 0.425 0.415 0.415 800,9000.415
12/07/2017 0.415 0.420 0.410 0.415 1,089,3000.415
11/07/2017 0.430 0.430 0.405 0.420 1,374,7000.420
10/07/2017 0.445 0.450 0.430 0.430 608,0000.430
07/07/2017 0.445 0.445 0.440 0.440 645,5000.440
06/07/2017 0.450 0.450 0.445 0.450 395,0000.450
05/07/2017 0.450 0.455 0.450 0.450 1,318,3000.450
04/07/2017 0.455 0.460 0.450 0.450 782,8000.450
03/07/2017 0.460 0.460 0.450 0.455 1,354,8000.455
30/06/2017 0.465 0.470 0.455 0.455 1,678,8000.455
29/06/2017 0.455 0.470 0.455 0.465 1,740,2000.465
28/06/2017 0.455 0.455 0.450 0.455 428,5000.455
23/06/2017 0.445 0.455 0.445 0.450 1,701,7000.450

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