Maruwa Co Ltd. (MAW) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
21/03/2019 673,000.00p 537,500.00p 537,500.00p 414,445.51p 0
20/03/2019 673,000.00p 537,500.00p 537,500.00p 414,445.51p 0
19/03/2019 673,000.00p 540,500.00p 535,500.00p 414,445.51p 900
18/03/2019 673,000.00p 545,500.00p 545,500.00p 414,445.51p 0
15/03/2019 673,000.00p 545,500.00p 545,500.00p 414,445.51p 0
14/03/2019 673,000.00p 545,500.00p 545,500.00p 414,445.51p 0
13/03/2019 673,000.00p 552,000.00p 544,000.00p 414,445.51p 1500
12/03/2019 673,000.00p 613,377.34p 613,377.34p 414,445.51p 0
11/03/2019 673,000.00p 613,377.34p 613,377.34p 414,445.51p 0
08/03/2019 673,000.00p 613,377.34p 613,377.34p 414,445.51p 0
07/03/2019 673,000.00p 613,377.34p 613,377.34p 414,445.51p 0
06/03/2019 673,000.00p 613,377.34p 613,377.34p 414,445.51p 0
05/03/2019 673,000.00p 613,377.34p 613,377.34p 414,445.51p 0
04/03/2019 673,000.00p 613,377.34p 613,377.34p 414,445.51p 0
01/03/2019 673,000.00p 613,377.34p 613,377.34p 414,445.51p 0
28/02/2019 673,000.00p 613,377.34p 613,377.34p 414,445.51p 0
27/02/2019 673,000.00p 613,377.34p 613,377.34p 414,445.51p 300
26/02/2019 673,000.00p 615,500.00p 615,500.00p 414,445.51p 0
25/02/2019 673,000.00p 615,500.00p 615,500.00p 414,445.51p 0
22/02/2019 673,000.00p 615,500.00p 615,500.00p 414,445.51p 0
21/02/2019 673,000.00p 615,500.00p 615,500.00p 414,445.51p 100
20/02/2019 673,000.00p 640,000.00p 640,000.00p 414,445.51p 0
19/02/2019 673,000.00p 640,000.00p 640,000.00p 414,445.51p 0
18/02/2019 673,000.00p 641,500.00p 631,500.00p 414,445.51p 3400
15/02/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
14/02/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
13/02/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
12/02/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
11/02/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
08/02/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
07/02/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
06/02/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
05/02/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
04/02/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
01/02/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
31/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
30/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
29/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
28/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
25/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
24/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
23/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
22/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
21/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
18/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
17/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
16/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
15/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
14/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
11/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
10/01/2019 673,000.00p 572,000.00p 572,000.00p 414,445.51p 0
09/01/2019 673,000.00p 580,000.00p 572,000.00p 414,445.51p 1500
08/01/2019 673,000.00p 556,500.00p 556,500.00p 414,445.51p 0
07/01/2019 673,000.00p 556,500.00p 556,500.00p 414,445.51p 0
04/01/2019 673,000.00p 556,500.00p 556,500.00p 414,445.51p 0
03/01/2019 673,000.00p 556,500.00p 556,500.00p 414,445.51p 0
02/01/2019 673,000.00p 556,500.00p 556,500.00p 414,445.51p 0
31/12/2018 673,000.00p 556,500.00p 556,500.00p 414,445.51p 0
28/12/2018 673,000.00p 556,500.00p 556,500.00p 414,445.51p 0
27/12/2018 673,000.00p 564,000.00p 556,000.00p 414,445.51p 800
24/12/2018 673,000.00p 632,000.00p 632,000.00p 414,445.51p 0
21/12/2018 673,000.00p 632,000.00p 632,000.00p 414,445.51p 0
20/12/2018 673,000.00p 632,000.00p 632,000.00p 414,445.51p 0
19/12/2018 673,000.00p 632,000.00p 632,000.00p 414,445.51p 0
18/12/2018 673,000.00p 632,000.00p 632,000.00p 414,445.51p 0
17/12/2018 673,000.00p 632,000.00p 632,000.00p 414,445.51p 0
14/12/2018 673,000.00p 632,000.00p 632,000.00p 414,445.51p 0
13/12/2018 673,000.00p 632,000.00p 632,000.00p 414,445.51p 0
12/12/2018 673,000.00p 632,000.00p 632,000.00p 414,445.51p 0
11/12/2018 673,000.00p 632,000.00p 632,000.00p 414,445.51p 2100
10/12/2018 673,000.00p 632,500.00p 631,500.00p 414,445.51p 400
07/12/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
06/12/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
05/12/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
04/12/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
03/12/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
30/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
29/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
28/11/2018 673,000.00p 673,000.00p 618,700.00p 414,445.51p 0
27/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
26/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
23/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
22/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
21/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
20/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
19/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
16/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
15/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
14/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
13/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
12/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
09/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
08/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
07/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
06/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
05/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
02/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
01/11/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
31/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
30/10/2018 673,000.00p 673,000.00p 618,700.00p 414,445.51p 0
29/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
26/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
25/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
24/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
23/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
22/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
19/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
18/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
17/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
16/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
15/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
12/10/2018 673,000.00p 618,700.00p 618,700.00p 414,445.51p 0
11/10/2018 673,000.00p 618,700.00p 612,500.00p 414,445.51p 500
10/10/2018 673,000.00p 684,000.00p 661,000.00p 414,445.51p 18600
09/10/2018 733,500.00p 734,500.00p 734,500.00p 414,445.51p 0
08/10/2018 733,500.00p 734,500.00p 734,500.00p 414,445.51p 0
05/10/2018 733,500.00p 734,500.00p 734,500.00p 414,445.51p 0
04/10/2018 733,500.00p 734,500.00p 734,500.00p 414,445.51p 0
03/10/2018 733,500.00p 734,500.00p 734,500.00p 414,445.51p 0
02/10/2018 733,500.00p 735,500.00p 733,500.00p 414,445.51p 600
01/10/2018 414,445.51p 762,000.00p 762,000.00p 414,445.51p 0
28/09/2018 414,445.51p 762,000.00p 762,000.00p 414,445.51p 0
27/09/2018 414,445.51p 762,000.00p 762,000.00p 414,445.51p 0
26/09/2018 414,445.51p 762,000.00p 762,000.00p 414,445.51p 0
25/09/2018 414,445.51p 762,000.00p 762,000.00p 414,445.51p 0
24/09/2018 414,445.51p 762,000.00p 762,000.00p 414,445.51p 0
21/09/2018 414,445.51p 762,000.00p 762,000.00p 414,445.51p 0
20/09/2018 414,445.51p 762,000.00p 762,000.00p 414,445.51p 0
19/09/2018 414,445.51p 767,000.00p 730,000.00p 414,445.51p 1500
18/09/2018 414,445.51p 737,000.00p 737,000.00p 414,445.51p 0
17/09/2018 414,445.51p 737,000.00p 737,000.00p 414,445.51p 0
14/09/2018 414,445.51p 737,000.00p 737,000.00p 414,445.51p 0
13/09/2018 414,445.51p 737,000.00p 737,000.00p 414,445.51p 0
12/09/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 1000
11/09/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
10/09/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
07/09/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
06/09/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
05/09/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
04/09/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
03/09/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
31/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
30/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
29/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
28/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
24/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
23/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
22/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
21/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
20/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
17/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
16/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
15/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
14/08/2018 737,000.00p 737,000.00p 737,000.00p 414,445.51p 0
13/08/2018 737,000.00p 764,000.00p 737,000.00p 414,445.51p 3200
10/08/2018 842,750.00p 842,750.00p 842,750.00p 414,445.51p 0
09/08/2018 842,750.00p 842,750.00p 842,750.00p 414,445.51p 0
08/08/2018 842,750.00p 842,750.00p 842,750.00p 414,445.51p 0
07/08/2018 842,750.00p 842,750.00p 842,750.00p 414,445.51p 0
06/08/2018 842,750.00p 842,750.00p 842,750.00p 414,445.51p 0
03/08/2018 842,750.00p 850,000.00p 838,000.00p 414,445.51p 800
02/08/2018 920,000.00p 844,000.00p 844,000.00p 414,445.51p 0
01/08/2018 920,000.00p 844,000.00p 844,000.00p 414,445.51p 0
31/07/2018 920,000.00p 844,000.00p 844,000.00p 414,445.51p 0
30/07/2018 920,000.00p 862,000.00p 835,000.00p 414,445.51p 12000
27/07/2018 920,000.00p 920,000.00p 920,000.00p 414,445.51p 0
26/07/2018 920,000.00p 920,000.00p 920,000.00p 414,445.51p 0
25/07/2018 920,000.00p 920,000.00p 920,000.00p 414,445.51p 0
24/07/2018 920,000.00p 920,000.00p 920,000.00p 414,445.51p 0
23/07/2018 920,000.00p 920,000.00p 920,000.00p 414,445.51p 100
20/07/2018 920,000.00p 920,000.00p 920,000.00p 414,445.51p 0
19/07/2018 920,000.00p 920,000.00p 920,000.00p 414,445.51p 14800
18/07/2018 917,000.00p 917,000.00p 917,000.00p 414,445.51p 0
17/07/2018 917,000.00p 917,000.00p 917,000.00p 414,445.51p 0
16/07/2018 917,000.00p 917,000.00p 917,000.00p 414,445.51p 0
13/07/2018 917,000.00p 917,000.00p 917,000.00p 414,445.51p 0
12/07/2018 917,000.00p 917,000.00p 917,000.00p 414,445.51p 0
11/07/2018 917,000.00p 917,000.00p 917,000.00p 414,445.51p 0
10/07/2018 917,000.00p 917,000.00p 917,000.00p 414,445.51p 0
09/07/2018 917,000.00p 917,000.00p 917,000.00p 414,445.51p 15000
06/07/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
05/07/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
04/07/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
03/07/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
02/07/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
29/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
28/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
27/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
26/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
25/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
22/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
21/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
20/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
19/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
18/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
15/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
14/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
13/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
12/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0
11/06/2018 801,000.00p 898,000.00p 898,000.00p 414,445.51p 0

*Close Price adjusted for both dividends and splits