This printed article is located at http://bonia.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 22, 2018 to May 22, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/05/2018 to 22/05/2018)
0.415 0.515 0.405 0.470 6,804,5000.470
Previous 2 weeks
(19/04/2018 to 03/05/2018)
0.450 0.515 0.400 0.415 11,071,7000.415
Previous 4 weeks
(22/03/2018 to 18/04/2018)
0.495 0.500 0.410 0.445 7,772,8000.445
Daily Historical Data
22/05/2018 0.475 0.480 0.470 0.470 239,3000.470
21/05/2018 0.490 0.495 0.475 0.475 436,8000.475
18/05/2018 0.505 0.505 0.485 0.485 867,6000.485
17/05/2018 0.465 0.515 0.465 0.510 3,633,9000.510
16/05/2018 0.430 0.455 0.430 0.455 202,4000.455
15/05/2018 0.435 0.445 0.435 0.440 179,0000.440
14/05/2018 0.405 0.455 0.405 0.445 1,024,4000.445
08/05/2018 0.415 0.420 0.405 0.405 125,0000.405
07/05/2018 0.415 0.415 0.405 0.405 48,5000.405
04/05/2018 0.415 0.415 0.410 0.415 47,6000.415
03/05/2018 0.415 0.415 0.415 0.415 31,0000.415
02/05/2018 0.405 0.415 0.405 0.415 28,1000.415
30/04/2018 0.400 0.415 0.400 0.410 195,1000.410
27/04/2018 0.425 0.425 0.400 0.410 2,945,0000.410
26/04/2018 0.430 0.430 0.425 0.430 61,0000.430
25/04/2018 0.455 0.455 0.420 0.425 576,5000.425
24/04/2018 0.440 0.440 0.440 0.440 75,0000.440
23/04/2018 0.440 0.440 0.435 0.440 159,3000.440
20/04/2018 0.435 0.460 0.435 0.460 2000.460
19/04/2018 0.450 0.450 0.435 0.445 196,0000.445
18/04/2018 0.460 0.460 0.435 0.445 112,1000.445
17/04/2018 0.460 0.470 0.445 0.460 463,9000.460
16/04/2018 0.445 0.460 0.440 0.460 108,9000.460
13/04/2018 0.440 0.445 0.440 0.440 42,0000.440
12/04/2018 0.445 0.465 0.445 0.450 130,5000.450
11/04/2018 0.445 0.445 0.440 0.440 199,7000.440
10/04/2018 0.420 0.440 0.420 0.440 403,0000.440
09/04/2018 0.455 0.455 0.420 0.420 127,7000.420
06/04/2018 0.430 0.430 0.410 0.430 1,082,0000.430
05/04/2018 0.440 0.450 0.425 0.430 401,0000.430
04/04/2018 0.445 0.445 0.425 0.425 574,3000.425
03/04/2018 0.455 0.460 0.450 0.450 531,1000.450
02/04/2018 0.460 0.465 0.455 0.455 345,5000.455
30/03/2018 0.465 0.465 0.460 0.460 143,8000.460
29/03/2018 0.470 0.470 0.460 0.465 563,1000.465
28/03/2018 0.470 0.470 0.470 0.470 94,8000.470
27/03/2018 0.475 0.475 0.470 0.475 118,7000.475
26/03/2018 0.470 0.470 0.460 0.465 646,0000.465
23/03/2018 0.485 0.485 0.465 0.470 1,264,5000.470
22/03/2018 0.495 0.500 0.485 0.490 420,2000.490
21/03/2018 0.495 0.495 0.495 0.495 26,0000.495
20/03/2018 0.510 0.510 0.495 0.500 850,4000.500
19/03/2018 0.500 0.515 0.500 0.510 2,518,2000.510
16/03/2018 0.485 0.505 0.485 0.500 1,177,6000.500
15/03/2018 0.495 0.500 0.475 0.485 350,0000.485
14/03/2018 0.475 0.515 0.475 0.495 879,9000.495
13/03/2018 0.480 0.485 0.475 0.475 273,0000.475
12/03/2018 0.480 0.480 0.475 0.480 103,5000.480
09/03/2018 0.470 0.475 0.470 0.475 862,7000.475
08/03/2018 0.485 0.485 0.465 0.465 887,7000.465
07/03/2018 0.485 0.490 0.470 0.470 1,017,6000.470
06/03/2018 0.485 0.500 0.485 0.485 150,5000.485
05/03/2018 0.500 0.500 0.485 0.485 309,3000.485
02/03/2018 0.505 0.505 0.500 0.500 215,6000.500
01/03/2018 0.500 0.510 0.500 0.505 113,1000.505
28/02/2018 0.515 0.525 0.505 0.505 780,6000.505
27/02/2018 0.510 0.520 0.500 0.515 743,8000.515
26/02/2018 0.515 0.515 0.510 0.510 275,0000.510
23/02/2018 0.525 0.525 0.520 0.520 479,2000.520
22/02/2018 0.515 0.530 0.515 0.520 1,230,9000.520

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2018. MalaysiaPLC.com. All Rights Reserved.