ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

RZAG11 Riza Agro

8.23
0.09 (1.11%)
Feb 28 2025 - Closed
Delayed by 15 minutes

RZAG11 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2025 8.23 0.09 1.11% 8.19 8.25 8.15 135,752
Feb 27 2025 8.14 -0.03 -0.37% 8.25 8.25 8.11 215,808
Feb 26 2025 8.17 -0.01 -0.12% 8.20 8.23 8.11 213,094
Feb 25 2025 8.18 0.00 0.00% 8.25 8.26 8.15 185,859
Feb 24 2025 8.18 0.01 0.12% 8.17 8.25 8.17 162,533
Feb 21 2025 8.17 0.04 0.49% 8.13 8.23 8.13 105,075
Feb 20 2025 8.13 0.05 0.62% 8.07 8.19 8.07 137,919
Feb 19 2025 8.08 -0.04 -0.49% 8.09 8.24 8.05 204,986
Feb 18 2025 8.12 0.12 1.50% 8.00 8.20 7.97 283,438
Feb 17 2025 8.00 0.12 1.52% 7.88 8.08 7.88 180,810
Feb 14 2025 7.88 0.03 0.38% 7.88 7.93 7.86 118,261
Feb 13 2025 7.85 0.00 0.00% 7.90 7.93 7.85 89,922
Feb 12 2025 7.85 -0.01 -0.13% 7.82 7.90 7.82 122,749
Feb 11 2025 7.86 -0.02 -0.25% 7.88 7.89 7.83 92,538
Feb 10 2025 7.88 0.01 0.13% 7.87 7.95 7.82 121,803
Feb 07 2025 7.87 0.00 0.00% 7.90 7.94 7.83 110,687
Feb 06 2025 7.87 0.04 0.51% 7.83 7.87 7.81 144,924
Feb 05 2025 7.83 0.01 0.13% 7.82 7.91 7.80 137,749
Feb 04 2025 7.82 -0.02 -0.26% 7.90 7.90 7.80 79,691
Feb 03 2025 7.84 -0.11 -1.38% 7.75 7.87 7.75 199,484
Jan 31 2025 7.95 0.05 0.63% 7.90 7.95 7.86 150,062
Jan 30 2025 7.90 -0.03 -0.38% 7.93 7.93 7.85 127,165
Jan 29 2025 7.93 0.07 0.89% 7.86 7.99 7.86 157,998
Jan 28 2025 7.86 -0.07 -0.88% 7.95 7.95 7.85 114,353
Jan 27 2025 7.93 -0.01 -0.13% 7.91 8.00 7.84 126,508
Jan 24 2025 7.94 0.05 0.63% 7.88 7.98 7.85 92,791
Jan 23 2025 7.89 -0.13 -1.62% 7.98 8.03 7.89 183,252
Jan 22 2025 8.02 0.00 0.00% 8.02 8.02 8.02 0
Jan 21 2025 8.02 0.01 0.12% 8.01 8.12 7.94 170,896
Jan 20 2025 8.01 0.31 4.03% 7.70 8.03 7.70 620,771
Jan 17 2025 7.70 -0.05 -0.65% 7.75 7.75 7.63 156,544
Jan 16 2025 7.75 -0.06 -0.77% 7.83 7.88 7.75 308,406
Jan 15 2025 7.81 0.03 0.39% 7.78 7.87 7.77 242,107
Jan 14 2025 7.78 -0.07 -0.89% 7.85 7.89 7.75 293,222
Jan 13 2025 7.85 0.00 0.00% 7.84 7.89 7.78 143,868
Jan 10 2025 7.85 0.00 0.00% 7.90 7.90 7.85 110,083
Jan 09 2025 7.85 -0.03 -0.38% 7.82 7.92 7.78 227,373
Jan 08 2025 7.88 0.03 0.38% 7.93 7.95 7.85 167,834
Jan 07 2025 7.85 0.05 0.64% 7.83 7.90 7.78 137,704
Jan 06 2025 7.80 -0.04 -0.51% 7.84 7.87 7.80 106,384
Jan 03 2025 7.84 0.07 0.90% 7.77 7.84 7.74 100,061
Jan 02 2025 7.77 -0.30 -3.72% 7.96 7.96 7.70 196,581
Dec 30 2024 8.07 0.22 2.80% 7.90 8.07 7.88 212,240
Dec 27 2024 7.85 -0.03 -0.38% 7.95 7.96 7.80 206,109
Dec 26 2024 7.88 0.32 4.23% 7.38 7.90 7.38 361,532
Dec 23 2024 7.56 0.23 3.14% 7.36 7.59 7.33 202,792
Dec 20 2024 7.33 0.08 1.10% 7.33 7.37 7.25 185,096
Dec 19 2024 7.25 -0.04 -0.55% 7.32 7.35 7.17 280,831
Dec 18 2024 7.29 -0.04 -0.55% 7.38 7.41 7.15 333,711
Dec 17 2024 7.33 0.12 1.66% 7.22 7.47 7.06 606,512
Dec 16 2024 7.21 -0.07 -0.96% 7.30 7.44 7.19 300,964
Dec 13 2024 7.28 0.15 2.10% 7.21 7.28 7.16 261,952
Dec 12 2024 7.13 -0.04 -0.56% 7.17 7.29 7.12 244,855
Dec 11 2024 7.17 -0.08 -1.10% 7.10 7.25 7.10 326,218
Dec 10 2024 7.25 -0.07 -0.96% 7.31 7.40 7.20 273,236
Dec 09 2024 7.32 -0.18 -2.40% 7.47 7.50 7.31 232,039
Dec 06 2024 7.50 0.00 0.00% 7.50 7.66 7.32 363,845
Dec 05 2024 7.50 -0.18 -2.34% 7.68 7.80 7.50 368,052
Dec 04 2024 7.68 -0.09 -1.16% 7.80 7.80 7.66 156,346
Dec 03 2024 7.77 -0.07 -0.89% 7.91 7.91 7.71 254,099
Dec 02 2024 7.84 -0.12 -1.51% 7.91 7.91 7.82 214,121

Your Recent History

Delayed Upgrade Clock