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

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 23, 2018 to Jun 22, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/06/2018 to 22/06/2018)
0.445 0.450 0.420 0.425 1,580,9000.425
Previous 2 weeks
(24/05/2018 to 07/06/2018)
0.490 0.495 0.420 0.445 6,481,5000.445
Previous 4 weeks
(20/04/2018 to 23/05/2018)
0.435 0.515 0.400 0.480 13,664,5000.480
Daily Historical Data
22/06/2018 0.420 0.425 0.420 0.425 242,5000.425
21/06/2018 0.425 0.425 0.420 0.425 127,0000.425
20/06/2018 0.430 0.430 0.425 0.425 165,0000.425
19/06/2018 0.430 0.430 0.425 0.430 176,0000.430
18/06/2018 0.430 0.430 0.425 0.430 178,5000.430
14/06/2018 0.430 0.435 0.430 0.430 111,9000.430
13/06/2018 0.440 0.440 0.435 0.435 76,5000.435
12/06/2018 0.440 0.440 0.440 0.440 149,0000.440
11/06/2018 0.440 0.450 0.440 0.445 45,8000.445
08/06/2018 0.445 0.450 0.440 0.440 308,7000.440
07/06/2018 0.440 0.450 0.440 0.445 321,6000.445
06/06/2018 0.440 0.455 0.435 0.440 1,077,2000.440
05/06/2018 0.450 0.450 0.440 0.440 217,9000.440
04/06/2018 0.455 0.455 0.445 0.450 192,5000.450
01/06/2018 0.430 0.455 0.430 0.445 408,7000.445
31/05/2018 0.440 0.440 0.430 0.440 349,3000.440
30/05/2018 0.475 0.475 0.435 0.440 790,3000.440
28/05/2018 0.480 0.480 0.470 0.475 155,8000.475
25/05/2018 0.480 0.490 0.480 0.480 390,9000.480
24/05/2018 0.490 0.495 0.470 0.485 996,4000.485
23/05/2018 0.480 0.500 0.475 0.480 2,788,8000.480
22/05/2018 0.475 0.480 0.470 0.470 239,3000.470
21/05/2018 0.490 0.495 0.475 0.475 436,8000.475
18/05/2018 0.505 0.505 0.485 0.485 867,6000.485
17/05/2018 0.465 0.515 0.465 0.510 3,633,9000.510
16/05/2018 0.430 0.455 0.430 0.455 202,4000.455
15/05/2018 0.435 0.445 0.435 0.440 179,0000.440
14/05/2018 0.405 0.455 0.405 0.445 1,024,4000.445
08/05/2018 0.415 0.420 0.405 0.405 125,0000.405
07/05/2018 0.415 0.415 0.405 0.405 48,5000.405
04/05/2018 0.415 0.415 0.410 0.415 47,6000.415
03/05/2018 0.415 0.415 0.415 0.415 31,0000.415
02/05/2018 0.405 0.415 0.405 0.415 28,1000.415
30/04/2018 0.400 0.415 0.400 0.410 195,1000.410
27/04/2018 0.425 0.425 0.400 0.410 2,945,0000.410
26/04/2018 0.430 0.430 0.425 0.430 61,0000.430
25/04/2018 0.455 0.455 0.420 0.425 576,5000.425
24/04/2018 0.440 0.440 0.440 0.440 75,0000.440
23/04/2018 0.440 0.440 0.435 0.440 159,3000.440
20/04/2018 0.435 0.460 0.435 0.460 2000.460
19/04/2018 0.450 0.450 0.435 0.445 196,0000.445
18/04/2018 0.460 0.460 0.435 0.445 112,1000.445
17/04/2018 0.460 0.470 0.445 0.460 463,9000.460
16/04/2018 0.445 0.460 0.440 0.460 108,9000.460
13/04/2018 0.440 0.445 0.440 0.440 42,0000.440
12/04/2018 0.445 0.465 0.445 0.450 130,5000.450
11/04/2018 0.445 0.445 0.440 0.440 199,7000.440
10/04/2018 0.420 0.440 0.420 0.440 403,0000.440
09/04/2018 0.455 0.455 0.420 0.420 127,7000.420
06/04/2018 0.430 0.430 0.410 0.430 1,082,0000.430
05/04/2018 0.440 0.450 0.425 0.430 401,0000.430
04/04/2018 0.445 0.445 0.425 0.425 574,3000.425
03/04/2018 0.455 0.460 0.450 0.450 531,1000.450
02/04/2018 0.460 0.465 0.455 0.455 345,5000.455
30/03/2018 0.465 0.465 0.460 0.460 143,8000.460
29/03/2018 0.470 0.470 0.460 0.465 563,1000.465
28/03/2018 0.470 0.470 0.470 0.470 94,8000.470
27/03/2018 0.475 0.475 0.470 0.475 118,7000.475
26/03/2018 0.470 0.470 0.460 0.465 646,0000.465
23/03/2018 0.485 0.485 0.465 0.470 1,264,5000.470

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.