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

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 17, 2018 to Nov 16, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/11/2018 to 16/11/2018)
0.245 0.315 0.235 0.265 9,534,4000.265
Previous 2 weeks
(19/10/2018 to 01/11/2018)
0.340 0.355 0.225 0.245 19,280,1000.245
Previous 4 weeks
(21/09/2018 to 18/10/2018)
0.395 0.410 0.320 0.335 23,479,2000.335
Daily Historical Data
16/11/2018 0.275 0.275 0.265 0.265 132,2000.265
15/11/2018 0.275 0.275 0.270 0.270 163,9000.270
14/11/2018 0.280 0.280 0.270 0.275 368,9000.275
13/11/2018 0.280 0.285 0.275 0.280 1,048,2000.280
12/11/2018 0.295 0.295 0.285 0.295 152,5000.295
09/11/2018 0.295 0.300 0.290 0.300 234,1000.300
08/11/2018 0.295 0.305 0.285 0.300 1,352,4000.300
07/11/2018 0.285 0.315 0.285 0.290 2,785,1000.290
05/11/2018 0.250 0.285 0.250 0.280 2,057,7000.280
02/11/2018 0.245 0.250 0.235 0.250 1,239,4000.250
01/11/2018 0.245 0.245 0.240 0.245 219,4000.245
31/10/2018 0.245 0.245 0.240 0.245 213,0000.245
30/10/2018 0.245 0.255 0.225 0.250 539,7000.250
29/10/2018 0.340 0.345 0.330 0.335 905,0000.335
26/10/2018 0.330 0.340 0.330 0.335 1,577,3000.335
25/10/2018 0.325 0.330 0.320 0.330 726,4000.330
24/10/2018 0.330 0.340 0.330 0.330 577,7000.330
23/10/2018 0.350 0.350 0.330 0.335 1,018,7000.335
22/10/2018 0.350 0.350 0.335 0.340 1,464,8000.340
19/10/2018 0.340 0.355 0.340 0.350 2,503,7000.350
18/10/2018 0.325 0.335 0.325 0.335 323,2000.335
17/10/2018 0.320 0.330 0.320 0.325 142,7000.325
16/10/2018 0.325 0.330 0.325 0.330 231,8000.330
15/10/2018 0.330 0.335 0.325 0.325 551,6000.325
12/10/2018 0.330 0.340 0.330 0.340 250,8000.340
11/10/2018 0.335 0.335 0.325 0.335 546,2000.335
10/10/2018 0.350 0.350 0.335 0.340 2,015,8000.340
09/10/2018 0.355 0.365 0.345 0.355 1,317,9000.355
08/10/2018 0.340 0.370 0.340 0.355 3,425,7000.355
05/10/2018 0.345 0.355 0.340 0.340 926,1000.340
04/10/2018 0.360 0.365 0.345 0.355 1,257,7000.355
03/10/2018 0.355 0.360 0.355 0.360 469,6000.360
02/10/2018 0.370 0.370 0.355 0.360 1,232,2000.360
01/10/2018 0.375 0.375 0.365 0.370 833,8000.370
28/09/2018 0.380 0.380 0.370 0.375 1,783,5000.375
27/09/2018 0.385 0.390 0.380 0.380 1,279,1000.380
26/09/2018 0.385 0.390 0.380 0.385 959,1000.385
25/09/2018 0.395 0.400 0.380 0.385 1,901,7000.385
24/09/2018 0.395 0.410 0.395 0.395 3,166,1000.395
21/09/2018 0.395 0.395 0.390 0.390 864,6000.390
20/09/2018 0.395 0.400 0.390 0.390 1,013,8000.390
19/09/2018 0.395 0.395 0.390 0.395 163,0000.395
18/09/2018 0.395 0.395 0.395 0.395 162,2000.395
14/09/2018 0.400 0.400 0.395 0.400 136,3000.400
13/09/2018 0.400 0.405 0.390 0.400 108,4000.400
12/09/2018 0.405 0.410 0.395 0.400 257,8000.400
07/09/2018 0.405 0.415 0.405 0.405 112,9000.405
06/09/2018 0.420 0.420 0.405 0.405 110,8000.405
05/09/2018 0.405 0.425 0.400 0.415 818,1000.415
04/09/2018 0.410 0.420 0.400 0.405 575,9000.405
03/09/2018 0.405 0.410 0.400 0.405 355,9000.405
30/08/2018 0.420 0.420 0.410 0.420 42,5000.420
29/08/2018 0.420 0.425 0.415 0.425 223,0000.425
28/08/2018 0.435 0.435 0.415 0.430 344,5000.430
27/08/2018 0.430 0.430 0.420 0.430 590,5000.430
24/08/2018 0.445 0.445 0.435 0.440 294,6000.440
23/08/2018 0.450 0.455 0.440 0.445 797,3000.445
21/08/2018 0.460 0.460 0.445 0.450 596,5000.450
20/08/2018 0.440 0.460 0.440 0.450 969,0000.450
17/08/2018 0.435 0.450 0.435 0.440 1,587,7000.440

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.