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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 26, 2018 to Sep 24, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/09/2018 to 24/09/2018)
0.420 0.420 0.390 0.395 6,095,9000.395
Previous 2 weeks
(21/08/2018 to 05/09/2018)
0.460 0.460 0.390 0.415 10,734,7000.415
Previous 4 weeks
(24/07/2018 to 20/08/2018)
0.440 0.465 0.425 0.450 10,720,3000.450
Daily Historical Data
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
16/08/2018 0.430 0.435 0.430 0.430 180,4000.430
15/08/2018 0.435 0.445 0.430 0.435 553,8000.435
14/08/2018 0.435 0.435 0.430 0.435 383,8000.435
13/08/2018 0.435 0.435 0.435 0.435 2,6000.435
10/08/2018 0.435 0.435 0.435 0.435 66,0000.435
09/08/2018 0.435 0.440 0.435 0.435 153,9000.435
08/08/2018 0.435 0.440 0.430 0.440 41,1000.440
07/08/2018 0.430 0.435 0.425 0.435 208,6000.435
06/08/2018 0.435 0.435 0.430 0.430 102,0000.430
03/08/2018 0.430 0.435 0.430 0.435 208,4000.435
02/08/2018 0.440 0.440 0.430 0.430 243,0000.430
01/08/2018 0.430 0.440 0.430 0.440 209,3000.440
31/07/2018 0.445 0.445 0.430 0.435 822,5000.435
30/07/2018 0.440 0.455 0.440 0.445 199,6000.445
27/07/2018 0.445 0.455 0.440 0.440 140,8000.440
26/07/2018 0.460 0.465 0.450 0.450 1,291,4000.450
25/07/2018 0.450 0.465 0.450 0.455 1,935,6000.455
24/07/2018 0.440 0.455 0.440 0.445 1,420,8000.445
23/07/2018 0.425 0.445 0.425 0.440 840,0000.440
20/07/2018 0.420 0.425 0.420 0.425 129,3000.425
19/07/2018 0.430 0.430 0.420 0.425 535,1000.425
18/07/2018 0.430 0.430 0.425 0.430 332,9000.430
17/07/2018 0.415 0.430 0.415 0.425 431,1000.425
16/07/2018 0.420 0.420 0.415 0.415 32,0000.415
13/07/2018 0.425 0.430 0.415 0.420 206,6000.420
12/07/2018 0.415 0.430 0.415 0.430 62,4000.430
11/07/2018 0.415 0.420 0.415 0.415 149,7000.415
10/07/2018 0.415 0.420 0.415 0.420 212,7000.420
09/07/2018 0.410 0.410 0.410 0.410 32,0000.410
06/07/2018 0.420 0.420 0.410 0.415 184,1000.415
05/07/2018 0.415 0.420 0.410 0.410 198,2000.410
04/07/2018 0.420 0.420 0.405 0.415 564,9000.415
03/07/2018 0.415 0.420 0.410 0.410 286,3000.410
02/07/2018 0.420 0.425 0.415 0.420 41,9000.420
29/06/2018 0.430 0.430 0.415 0.420 104,6000.420
28/06/2018 0.420 0.435 0.420 0.425 603,0000.425
27/06/2018 0.415 0.420 0.415 0.420 55,8000.420
26/06/2018 0.415 0.415 0.410 0.415 34,5000.415

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.