Want to see IN:RPSGVENT full AI Analyst Report?
RPSG Ventures Limited (RPSGVENT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 821.90 | 825.20 | 799.20 | 806.25 | 806.25 | -2.41% | 1,132 | 0.83 |
| Oct 29, 2026 | 815.00 | 845.00 | 815.00 | 826.20 | 826.20 | -0.31% | 766 | 0.54 |
| Oct 28, 2026 | 829.00 | 837.05 | 821.10 | 828.75 | 828.75 | -0.89% | 798 | 0.57 |
| Oct 27, 2026 | 813.05 | 839.00 | 812.60 | 836.20 | 836.20 | +3.34% | 220 | 0.15 |
| Oct 26, 2026 | 809.35 | 821.45 | 798.95 | 809.15 | 809.15 | +0.91% | 350 | 0.24 |
| Oct 23, 2026 | 857.95 | 888.00 | 800.55 | 801.85 | 801.85 | -4.22% | 5,323 | 3.89 |
| Oct 22, 2026 | 846.80 | 855.20 | 830.25 | 837.15 | 837.15 | -1.74% | 850 | 0.63 |
| Oct 21, 2026 | 883.90 | 896.20 | 841.60 | 851.95 | 851.95 | -4.09% | 1,170 | 0.87 |
| Oct 20, 2026 | 888.25 | 904.20 | 853.70 | 888.25 | 888.25 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 859.05 | 904.20 | 853.70 | 888.25 | 888.25 | +2.56% | 1,650 | 1.24 |
| Oct 16, 2026 | 873.60 | 877.45 | 861.95 | 866.10 | 866.10 | -0.06% | 404 | 0.30 |
| Oct 15, 2026 | 896.95 | 909.85 | 865.40 | 866.65 | 866.65 | -2.30% | 3,286 | 2.53 |
| Oct 14, 2026 | 886.20 | 893.00 | 867.20 | 887.05 | 887.05 | +2.11% | 405 | 0.31 |
| Oct 13, 2026 | 864.35 | 884.45 | 860.00 | 868.75 | 868.75 | -0.52% | 694 | 0.53 |
| Oct 12, 2026 | 894.05 | 896.40 | 868.25 | 873.30 | 873.30 | -2.48% | 1,344 | 1.03 |
| Oct 09, 2026 | 849.80 | 900.00 | 843.50 | 895.55 | 895.55 | +6.20% | 1,986 | 1.54 |
| Oct 08, 2026 | 864.30 | 876.65 | 829.85 | 843.25 | 843.25 | -3.14% | 1,452 | 1.13 |
| Oct 07, 2026 | 915.90 | 919.30 | 865.95 | 870.55 | 870.55 | +4.16% | 11,189 | 9.94 |
| Oct 06, 2026 | 849.95 | 915.00 | 829.05 | 835.75 | 835.75 | +0.17% | 3,674 | 3.33 |
| Oct 05, 2026 | 849.90 | 849.90 | 821.30 | 834.30 | 834.30 | +1.03% | 1,559 | 1.23 |
| Oct 02, 2026 | 825.80 | 844.35 | 812.90 | 825.80 | 825.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 843.50 | 844.35 | 812.90 | 825.80 | 825.80 | -2.65% | 649 | 0.47 |
| Sep 30, 2026 | 842.00 | 871.00 | 833.90 | 848.30 | 848.30 | +1.07% | 1,966 | 1.39 |
| Sep 29, 2026 | 836.45 | 839.80 | 829.55 | 839.35 | 839.35 | -0.10% | 336 | 0.24 |
| Sep 28, 2026 | 831.80 | 858.00 | 831.00 | 840.15 | 840.15 | -0.02% | 2,219 | 1.59 |
| Sep 25, 2026 | 845.80 | 846.45 | 833.05 | 840.30 | 840.30 | -0.24% | 33 | 0.02 |
| Sep 24, 2026 | 850.00 | 856.80 | 837.45 | 842.30 | 842.30 | -0.11% | 278 | 0.20 |
| Sep 23, 2026 | 842.00 | 852.70 | 835.60 | 843.25 | 843.25 | +0.20% | 337 | 0.24 |
| Sep 22, 2026 | 846.85 | 857.00 | 834.95 | 841.60 | 841.60 | -0.35% | 7,523 | 5.61 |
| Sep 21, 2026 | 841.00 | 847.00 | 837.35 | 844.55 | 844.55 | +0.35% | 297 | 0.22 |
| Sep 18, 2026 | 833.85 | 856.45 | 833.00 | 841.60 | 841.60 | +0.93% | 1,408 | 1.05 |
| Sep 17, 2026 | 829.00 | 838.30 | 822.20 | 833.85 | 833.85 | +1.36% | 784 | 0.59 |
| Sep 16, 2026 | 832.05 | 833.05 | 819.25 | 822.65 | 822.65 | -1.13% | 713 | 0.53 |
| Sep 15, 2026 | 835.45 | 868.00 | 826.55 | 832.05 | 832.05 | -0.20% | 1,918 | 1.45 |
| Sep 14, 2026 | 833.75 | 840.20 | 825.70 | 833.75 | 833.75 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 838.60 | 840.20 | 825.70 | 833.75 | 833.75 | -1.07% | 718 | 0.52 |
| Sep 10, 2026 | 864.95 | 865.95 | 835.85 | 842.80 | 842.80 | -2.39% | 1,032 | 0.74 |
| Sep 09, 2026 | 816.20 | 884.80 | 816.20 | 863.45 | 863.45 | +5.49% | 4,883 | 3.62 |
| Sep 08, 2026 | 816.50 | 821.75 | 813.00 | 818.55 | 818.55 | +1.66% | 272 | 0.20 |
| Sep 07, 2026 | 832.90 | 832.90 | 801.05 | 805.15 | 805.15 | -3.33% | 1,283 | 0.95 |
| Sep 04, 2026 | 848.00 | 867.85 | 829.05 | 832.90 | 832.90 | -0.50% | 1,609 | 1.19 |
| Sep 03, 2026 | 841.25 | 843.90 | 832.95 | 837.10 | 837.10 | -0.40% | 406 | 0.30 |
| Sep 02, 2026 | 832.85 | 842.50 | 832.85 | 840.45 | 840.45 | -0.15% | 818 | 0.60 |
| Sep 01, 2026 | 848.40 | 854.05 | 835.80 | 841.70 | 841.70 | -0.73% | 1,352 | 1.00 |
| Aug 31, 2026 | 804.00 | 854.20 | 804.00 | 847.90 | 847.90 | -1.39% | 749 | 0.56 |
| Aug 28, 2026 | 860.00 | 863.90 | 854.00 | 859.85 | 859.85 | -0.02% | 2,189 | 1.65 |
| Aug 27, 2026 | 866.10 | 868.10 | 858.00 | 860.00 | 860.00 | -0.99% | 32 | 0.02 |
| Aug 26, 2026 | 861.60 | 873.60 | 860.00 | 868.60 | 868.60 | +0.67% | 369 | 0.27 |
| Aug 25, 2026 | 861.60 | 871.00 | 859.50 | 862.80 | 862.80 | +0.20% | 563 | 0.42 |
| Aug 24, 2026 | 879.30 | 879.30 | 855.75 | 861.05 | 861.05 | -0.93% | 677 | 0.48 |