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 / 2016 2017 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 / 2016 2017

Historical price from Mar 03, 2017 to May 30, 2017
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close a
Summary
Recent 2 weeks (17/05/2017 to 30/05/2017)	0.660	0.670	0.620	0.625	6,130,700	0.625
Previous 2 weeks (02/05/2017 to 16/05/2017)	0.650	0.685	0.620	0.660	10,756,800	0.660
Previous 4 weeks (31/03/2017 to 28/04/2017)	0.675	0.715	0.615	0.650	17,171,000	0.650
Daily Historical Data
30/05/2017	0.635	0.635	0.625	0.625	912,200	0.625
29/05/2017	0.620	0.630	0.620	0.625	537,700	0.625
26/05/2017	0.650	0.650	0.620	0.620	3,194,200	0.620
25/05/2017	0.655	0.660	0.650	0.655	349,300	0.655
24/05/2017	0.645	0.660	0.645	0.655	204,700	0.655
23/05/2017	0.660	0.660	0.645	0.645	155,100	0.645
22/05/2017	0.650	0.660	0.650	0.660	117,200	0.660
19/05/2017	0.660	0.670	0.650	0.650	127,200	0.650
18/05/2017	0.650	0.670	0.640	0.650	184,000	0.650
17/05/2017	0.660	0.665	0.650	0.655	349,100	0.655
16/05/2017	0.665	0.675	0.660	0.660	171,700	0.660
15/05/2017	0.680	0.685	0.665	0.665	564,900	0.665
12/05/2017	0.670	0.685	0.665	0.675	1,018,200	0.675
11/05/2017	0.655	0.665	0.655	0.665	389,700	0.665
09/05/2017	0.655	0.660	0.650	0.650	258,400	0.650
08/05/2017	0.655	0.665	0.650	0.660	210,400	0.660
05/05/2017	0.655	0.660	0.650	0.655	262,600	0.655
04/05/2017	0.660	0.660	0.645	0.645	422,700	0.645
03/05/2017	0.670	0.670	0.660	0.665	644,800	0.665
02/05/2017	0.650	0.665	0.650	0.665	682,700	0.665
28/04/2017	0.645	0.650	0.645	0.650	382,100	0.650
27/04/2017	0.655	0.655	0.645	0.645	176,800	0.645
26/04/2017	0.650	0.655	0.645	0.655	227,400	0.655
25/04/2017	0.635	0.660	0.630	0.655	836,400	0.655
21/04/2017	0.635	0.635	0.625	0.630	449,300	0.630
20/04/2017	0.630	0.640	0.630	0.635	87,100	0.635
19/04/2017	0.635	0.645	0.615	0.625	590,000	0.625
18/04/2017	0.640	0.655	0.635	0.635	458,500	0.635
17/04/2017	0.645	0.655	0.640	0.640	1,235,400	0.640
14/04/2017	0.660	0.660	0.645	0.650	819,800	0.650
13/04/2017	0.660	0.665	0.655	0.660	628,800	0.660
12/04/2017	0.670	0.675	0.650	0.665	2,038,400	0.665
11/04/2017	0.685	0.685	0.675	0.675	535,600	0.675
10/04/2017	0.695	0.695	0.680	0.685	229,000	0.685
07/04/2017	0.710	0.710	0.690	0.690	1,017,100	0.690
06/04/2017	0.695	0.715	0.690	0.710	3,804,100	0.710
05/04/2017	0.670	0.685	0.670	0.685	515,600	0.685
04/04/2017	0.665	0.675	0.665	0.670	1,113,700	0.670
03/04/2017	0.670	0.670	0.660	0.660	1,179,600	0.660
31/03/2017	0.675	0.680	0.665	0.665	846,300	0.665
30/03/2017	0.665	0.680	0.660	0.675	1,338,600	0.675
29/03/2017	0.670	0.680	0.660	0.665	1,873,000	0.665
28/03/2017	0.680	0.690	0.670	0.675	1,206,800	0.675
27/03/2017	0.715	0.715	0.680	0.680	1,816,500	0.680
24/03/2017	0.705	0.730	0.700	0.710	1,338,400	0.710
23/03/2017	0.705	0.710	0.700	0.705	704,800	0.705
22/03/2017	0.705	0.710	0.700	0.705	1,704,600	0.705
21/03/2017	0.725	0.725	0.715	0.715	934,700	0.715
20/03/2017	0.715	0.725	0.715	0.725	916,200	0.725
17/03/2017	0.720	0.735	0.715	0.715	988,100	0.715
16/03/2017	0.715	0.740	0.715	0.715	1,089,000	0.715
15/03/2017	0.740	0.740	0.715	0.720	1,988,800	0.720
14/03/2017	0.675	0.740	0.675	0.735	7,861,600	0.735
13/03/2017	0.680	0.685	0.675	0.675	724,500	0.675
10/03/2017	0.690	0.690	0.680	0.685	531,400	0.685
09/03/2017	0.690	0.695	0.675	0.690	1,679,000	0.690
08/03/2017	0.670	0.695	0.670	0.690	1,495,200	0.690
07/03/2017	0.670	0.680	0.670	0.670	715,200	0.670
06/03/2017	0.665	0.685	0.660	0.670	1,779,800	0.670
03/03/2017	0.685	0.685	0.670	0.670	1,346,300	0.670

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