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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 29, 2017 to Sep 26, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/09/2017 to 26/09/2017)
0.655 0.670 0.620 0.620 16,916,1000.620
Previous 2 weeks
(24/08/2017 to 11/09/2017)
0.560 0.670 0.555 0.650 47,671,9000.650
Previous 4 weeks
(27/07/2017 to 23/08/2017)
0.600 0.600 0.540 0.565 12,856,2000.565
Daily Historical Data
26/09/2017 0.620 0.625 0.620 0.620 560,6000.620
25/09/2017 0.645 0.645 0.620 0.625 1,368,4000.625
21/09/2017 0.635 0.650 0.630 0.645 802,8000.645
20/09/2017 0.635 0.645 0.630 0.635 689,5000.635
19/09/2017 0.655 0.655 0.630 0.635 1,005,7000.635
18/09/2017 0.635 0.660 0.635 0.655 3,125,7000.655
15/09/2017 0.640 0.640 0.625 0.630 1,174,5000.630
14/09/2017 0.630 0.640 0.625 0.640 716,5000.640
13/09/2017 0.670 0.670 0.625 0.625 3,683,8000.625
12/09/2017 0.655 0.665 0.645 0.665 3,788,6000.665
11/09/2017 0.630 0.655 0.630 0.650 6,288,8000.650
08/09/2017 0.615 0.625 0.610 0.615 4,930,8000.615
07/09/2017 0.625 0.635 0.615 0.620 2,864,4000.620
06/09/2017 0.610 0.640 0.605 0.625 5,055,6000.625
05/09/2017 0.585 0.625 0.580 0.605 7,959,8000.605
30/08/2017 0.580 0.580 0.555 0.565 582,2000.565
29/08/2017 0.580 0.580 0.570 0.570 131,2000.570
28/08/2017 0.580 0.590 0.575 0.575 1,326,6000.575
25/08/2017 0.570 0.575 0.570 0.575 1,057,0000.575
24/08/2017 0.560 0.575 0.560 0.570 559,4000.570
23/08/2017 0.580 0.580 0.560 0.565 390,5000.565
22/08/2017 0.570 0.595 0.570 0.575 742,6000.575
21/08/2017 0.555 0.565 0.555 0.560 177,7000.560
18/08/2017 0.560 0.560 0.550 0.555 440,5000.555
17/08/2017 0.550 0.570 0.550 0.560 823,3000.560
16/08/2017 0.545 0.550 0.545 0.550 552,9000.550
15/08/2017 0.550 0.550 0.545 0.550 223,8000.550
14/08/2017 0.550 0.550 0.540 0.550 692,0000.550
11/08/2017 0.560 0.560 0.545 0.550 664,4000.550
10/08/2017 0.565 0.565 0.560 0.565 53,0000.565
09/08/2017 0.565 0.570 0.565 0.570 203,1000.570
08/08/2017 0.570 0.570 0.555 0.570 784,7000.570
07/08/2017 0.555 0.565 0.555 0.560 261,1000.560
04/08/2017 0.560 0.560 0.545 0.550 660,5000.550
03/08/2017 0.570 0.570 0.550 0.560 2,503,2000.560
02/08/2017 0.580 0.580 0.555 0.560 1,997,2000.560
01/08/2017 0.575 0.585 0.575 0.580 130,8000.580
31/07/2017 0.590 0.595 0.575 0.575 1,025,0000.575
28/07/2017 0.590 0.595 0.590 0.590 285,2000.590
27/07/2017 0.600 0.600 0.590 0.595 244,7000.595
26/07/2017 0.600 0.600 0.590 0.590 67,3000.590
25/07/2017 0.590 0.595 0.590 0.595 69,0000.595
24/07/2017 0.595 0.595 0.590 0.590 99,6000.590
21/07/2017 0.590 0.600 0.590 0.590 154,2000.590
20/07/2017 0.590 0.595 0.590 0.590 323,4000.590
19/07/2017 0.590 0.590 0.585 0.585 797,5000.585
18/07/2017 0.595 0.595 0.590 0.595 740,0000.595
17/07/2017 0.595 0.595 0.590 0.590 212,1000.590
14/07/2017 0.600 0.600 0.595 0.595 433,0000.595
13/07/2017 0.605 0.605 0.600 0.600 80,3000.600
12/07/2017 0.595 0.600 0.595 0.595 869,0000.595
11/07/2017 0.605 0.605 0.595 0.595 1,853,0000.595
10/07/2017 0.600 0.610 0.595 0.605 823,4000.605
07/07/2017 0.600 0.605 0.600 0.600 765,1000.600
06/07/2017 0.605 0.610 0.605 0.610 210,6000.610
05/07/2017 0.605 0.610 0.600 0.600 121,7000.600
04/07/2017 0.610 0.610 0.600 0.600 1,014,0000.600
03/07/2017 0.615 0.615 0.605 0.605 479,5000.605
30/06/2017 0.610 0.615 0.605 0.615 186,1000.615
29/06/2017 0.605 0.610 0.605 0.610 119,5000.610

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 © 2017. MalaysiaPLC.com. All Rights Reserved.