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

Historical Price

Filter Dates:

From 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 / 01 02 03 04 05 06 07 08 09 10 11 12 / 2017 2018 To 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 / 01 02 03 04 05 06 07 08 09 10 11 12 / 2017 2018

Historical price from Mar 23, 2018 to Jun 22, 2018
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close a
Summary
Recent 2 weeks (08/06/2018 to 22/06/2018)	0.445	0.450	0.420	0.425	1,580,900	0.425
Previous 2 weeks (24/05/2018 to 07/06/2018)	0.490	0.495	0.420	0.445	6,481,500	0.445
Previous 4 weeks (20/04/2018 to 23/05/2018)	0.435	0.515	0.400	0.480	13,664,500	0.480
Daily Historical Data
22/06/2018	0.420	0.425	0.420	0.425	242,500	0.425
21/06/2018	0.425	0.425	0.420	0.425	127,000	0.425
20/06/2018	0.430	0.430	0.425	0.425	165,000	0.425
19/06/2018	0.430	0.430	0.425	0.430	176,000	0.430
18/06/2018	0.430	0.430	0.425	0.430	178,500	0.430
14/06/2018	0.430	0.435	0.430	0.430	111,900	0.430
13/06/2018	0.440	0.440	0.435	0.435	76,500	0.435
12/06/2018	0.440	0.440	0.440	0.440	149,000	0.440
11/06/2018	0.440	0.450	0.440	0.445	45,800	0.445
08/06/2018	0.445	0.450	0.440	0.440	308,700	0.440
07/06/2018	0.440	0.450	0.440	0.445	321,600	0.445
06/06/2018	0.440	0.455	0.435	0.440	1,077,200	0.440
05/06/2018	0.450	0.450	0.440	0.440	217,900	0.440
04/06/2018	0.455	0.455	0.445	0.450	192,500	0.450
01/06/2018	0.430	0.455	0.430	0.445	408,700	0.445
31/05/2018	0.440	0.440	0.430	0.440	349,300	0.440
30/05/2018	0.475	0.475	0.435	0.440	790,300	0.440
28/05/2018	0.480	0.480	0.470	0.475	155,800	0.475
25/05/2018	0.480	0.490	0.480	0.480	390,900	0.480
24/05/2018	0.490	0.495	0.470	0.485	996,400	0.485
23/05/2018	0.480	0.500	0.475	0.480	2,788,800	0.480
22/05/2018	0.475	0.480	0.470	0.470	239,300	0.470
21/05/2018	0.490	0.495	0.475	0.475	436,800	0.475
18/05/2018	0.505	0.505	0.485	0.485	867,600	0.485
17/05/2018	0.465	0.515	0.465	0.510	3,633,900	0.510
16/05/2018	0.430	0.455	0.430	0.455	202,400	0.455
15/05/2018	0.435	0.445	0.435	0.440	179,000	0.440
14/05/2018	0.405	0.455	0.405	0.445	1,024,400	0.445
08/05/2018	0.415	0.420	0.405	0.405	125,000	0.405
07/05/2018	0.415	0.415	0.405	0.405	48,500	0.405
04/05/2018	0.415	0.415	0.410	0.415	47,600	0.415
03/05/2018	0.415	0.415	0.415	0.415	31,000	0.415
02/05/2018	0.405	0.415	0.405	0.415	28,100	0.415
30/04/2018	0.400	0.415	0.400	0.410	195,100	0.410
27/04/2018	0.425	0.425	0.400	0.410	2,945,000	0.410
26/04/2018	0.430	0.430	0.425	0.430	61,000	0.430
25/04/2018	0.455	0.455	0.420	0.425	576,500	0.425
24/04/2018	0.440	0.440	0.440	0.440	75,000	0.440
23/04/2018	0.440	0.440	0.435	0.440	159,300	0.440
20/04/2018	0.435	0.460	0.435	0.460	200	0.460
19/04/2018	0.450	0.450	0.435	0.445	196,000	0.445
18/04/2018	0.460	0.460	0.435	0.445	112,100	0.445
17/04/2018	0.460	0.470	0.445	0.460	463,900	0.460
16/04/2018	0.445	0.460	0.440	0.460	108,900	0.460
13/04/2018	0.440	0.445	0.440	0.440	42,000	0.440
12/04/2018	0.445	0.465	0.445	0.450	130,500	0.450
11/04/2018	0.445	0.445	0.440	0.440	199,700	0.440
10/04/2018	0.420	0.440	0.420	0.440	403,000	0.440
09/04/2018	0.455	0.455	0.420	0.420	127,700	0.420
06/04/2018	0.430	0.430	0.410	0.430	1,082,000	0.430
05/04/2018	0.440	0.450	0.425	0.430	401,000	0.430
04/04/2018	0.445	0.445	0.425	0.425	574,300	0.425
03/04/2018	0.455	0.460	0.450	0.450	531,100	0.450
02/04/2018	0.460	0.465	0.455	0.455	345,500	0.455
30/03/2018	0.465	0.465	0.460	0.460	143,800	0.460
29/03/2018	0.470	0.470	0.460	0.465	563,100	0.465
28/03/2018	0.470	0.470	0.470	0.470	94,800	0.470
27/03/2018	0.475	0.475	0.470	0.475	118,700	0.475
26/03/2018	0.470	0.470	0.460	0.465	646,000	0.465
23/03/2018	0.485	0.485	0.465	0.470	1,264,500	0.470

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

• Special Dividend
• Dividend-In-Specie
• Capital Reduction and Cash Distribution
• Bonus Issue
• Rights Issue / Preferential Offer / Open Offer
• Share Split / Share Consolidation