Rifa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 14,030.00 | 14,080.00 | 14,000.00 | 14,070.00 | 14,070.00 | 686 |
| 2024-07-23 | 14,080.00 | 14,200.00 | 14,010.00 | 14,010.00 | 14,010.00 | 858 |
| 2024-07-22 | 14,130.00 | 14,430.00 | 14,050.00 | 14,090.00 | 14,090.00 | 760 |
| 2024-07-19 | 14,500.00 | 14,500.00 | 14,100.00 | 14,290.00 | 14,290.00 | 714 |
| 2024-07-18 | 14,360.00 | 14,360.00 | 14,160.00 | 14,200.00 | 14,200.00 | 389 |
| 2024-07-17 | 14,370.00 | 14,450.00 | 14,150.00 | 14,210.00 | 14,210.00 | 371 |
| 2024-07-16 | 14,270.00 | 14,380.00 | 14,260.00 | 14,300.00 | 14,300.00 | 357 |
| 2024-07-15 | 14,340.00 | 14,360.00 | 14,130.00 | 14,270.00 | 14,270.00 | 238 |
| 2024-07-12 | 14,350.00 | 14,350.00 | 14,180.00 | 14,240.00 | 14,240.00 | 3,613 |
| 2024-07-11 | 14,420.00 | 14,420.00 | 14,120.00 | 14,230.00 | 14,230.00 | 587 |
| 2024-07-10 | 14,370.00 | 14,370.00 | 14,100.00 | 14,250.00 | 14,250.00 | 1,430 |
| 2024-07-09 | 14,240.00 | 14,240.00 | 14,210.00 | 14,220.00 | 14,220.00 | 373 |
| 2024-07-08 | 14,270.00 | 14,270.00 | 14,170.00 | 14,220.00 | 14,220.00 | 126 |
| 2024-07-05 | 14,700.00 | 14,700.00 | 14,210.00 | 14,210.00 | 14,210.00 | 2,120 |
| 2024-07-04 | 14,140.00 | 14,310.00 | 14,130.00 | 14,310.00 | 14,310.00 | 2,626 |
| 2024-07-03 | 14,170.00 | 14,240.00 | 14,100.00 | 14,130.00 | 14,130.00 | 690 |
| 2024-07-02 | 14,220.00 | 14,740.00 | 14,170.00 | 14,170.00 | 14,170.00 | 1,168 |
| 2024-07-01 | 14,090.00 | 14,330.00 | 14,090.00 | 14,170.00 | 14,170.00 | 2,382 |
| 2024-06-28 | 14,150.00 | 14,630.00 | 14,110.00 | 14,440.00 | 14,440.00 | 1,795 |
| 2024-06-27 | 14,260.00 | 14,440.00 | 14,090.00 | 14,160.00 | 14,160.00 | 2,633 |
| 2024-06-26 | 14,210.00 | 14,400.00 | 14,200.00 | 14,340.00 | 14,340.00 | 2,900 |
| 2024-06-25 | 14,250.00 | 14,400.00 | 14,250.00 | 14,400.00 | 14,400.00 | 2,870 |
| 2024-06-24 | 14,360.00 | 14,400.00 | 14,250.00 | 14,340.00 | 14,340.00 | 792 |
| 2024-06-21 | 14,360.00 | 14,940.00 | 14,240.00 | 14,360.00 | 14,360.00 | 525 |
| 2024-06-20 | 14,350.00 | 14,440.00 | 14,300.00 | 14,360.00 | 14,360.00 | 436 |
| 2024-06-19 | 14,570.00 | 14,790.00 | 14,010.00 | 14,350.00 | 14,350.00 | 731 |
| 2024-06-18 | 14,500.00 | 14,900.00 | 14,500.00 | 14,570.00 | 14,570.00 | 277 |
| 2024-06-17 | 14,380.00 | 14,650.00 | 14,300.00 | 14,620.00 | 14,620.00 | 1,593 |
| 2024-06-14 | 14,400.00 | 14,430.00 | 14,290.00 | 14,380.00 | 14,380.00 | 826 |
| 2024-06-13 | 14,590.00 | 14,620.00 | 14,320.00 | 14,400.00 | 14,400.00 | 388 |
| 2024-06-12 | 14,860.00 | 14,860.00 | 14,560.00 | 14,590.00 | 14,590.00 | 1,014 |
| 2024-06-11 | 14,570.00 | 15,000.00 | 14,570.00 | 14,860.00 | 14,860.00 | 4,215 |
| 2024-06-10 | 14,620.00 | 14,760.00 | 14,510.00 | 14,740.00 | 14,740.00 | 161 |
| 2024-06-07 | 14,630.00 | 14,730.00 | 14,510.00 | 14,620.00 | 14,620.00 | 447 |
| 2024-06-05 | 14,840.00 | 14,900.00 | 14,620.00 | 14,630.00 | 14,630.00 | 592 |
| 2024-06-04 | 14,800.00 | 14,900.00 | 14,630.00 | 14,840.00 | 14,840.00 | 289 |
| 2024-06-03 | 14,360.00 | 14,690.00 | 14,360.00 | 14,690.00 | 14,690.00 | 3,306 |
| 2024-05-31 | 14,310.00 | 14,880.00 | 14,310.00 | 14,450.00 | 14,450.00 | 2,234 |
| 2024-05-30 | 14,200.00 | 14,380.00 | 14,200.00 | 14,310.00 | 14,310.00 | 114 |
| 2024-05-29 | 14,490.00 | 14,490.00 | 14,280.00 | 14,320.00 | 14,320.00 | 283 |
| 2024-05-28 | 14,390.00 | 14,540.00 | 14,260.00 | 14,310.00 | 14,310.00 | 1,396 |
| 2024-05-27 | 14,320.00 | 14,640.00 | 14,270.00 | 14,390.00 | 14,390.00 | 2,301 |
| 2024-05-24 | 14,320.00 | 14,630.00 | 14,320.00 | 14,320.00 | 14,320.00 | 6,657 |
| 2024-05-23 | 14,750.00 | 14,770.00 | 14,580.00 | 14,680.00 | 14,680.00 | 605 |
| 2024-05-22 | 14,900.00 | 14,970.00 | 14,620.00 | 14,750.00 | 14,750.00 | 2,012 |
| 2024-05-21 | 15,100.00 | 15,400.00 | 14,780.00 | 14,780.00 | 14,780.00 | 5,750 |
| 2024-05-20 | 14,670.00 | 15,020.00 | 14,500.00 | 14,970.00 | 14,970.00 | 6,213 |
| 2024-05-17 | 14,790.00 | 14,800.00 | 14,500.00 | 14,670.00 | 14,670.00 | 3,416 |
| 2024-05-16 | 14,490.00 | 14,960.00 | 14,480.00 | 14,610.00 | 14,610.00 | 349 |
| 2024-05-14 | 14,770.00 | 14,990.00 | 14,570.00 | 14,590.00 | 14,590.00 | 331 |
| 2024-05-13 | 14,710.00 | 14,830.00 | 14,450.00 | 14,770.00 | 14,770.00 | 1,248 |
| 2024-05-10 | 14,490.00 | 14,850.00 | 14,360.00 | 14,710.00 | 14,710.00 | 810 |
| 2024-05-09 | 14,430.00 | 14,800.00 | 14,320.00 | 14,490.00 | 14,490.00 | 734 |
| 2024-05-08 | 14,290.00 | 14,780.00 | 14,220.00 | 14,420.00 | 14,420.00 | 604 |
| 2024-05-07 | 14,260.00 | 14,340.00 | 14,100.00 | 14,240.00 | 14,240.00 | 830 |
| 2024-05-03 | 14,260.00 | 14,360.00 | 14,210.00 | 14,260.00 | 14,260.00 | 655 |
| 2024-05-02 | 14,230.00 | 14,430.00 | 14,140.00 | 14,260.00 | 14,260.00 | 559 |
| 2024-04-30 | 14,400.00 | 14,450.00 | 14,220.00 | 14,330.00 | 14,330.00 | 584 |
| 2024-04-29 | 14,390.00 | 14,450.00 | 14,110.00 | 14,440.00 | 14,440.00 | 4,931 |
| 2024-04-26 | 14,190.00 | 14,380.00 | 14,190.00 | 14,370.00 | 14,370.00 | 369 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.