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

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 28, 2017 to Nov 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/11/2017 to 24/11/2017)
0.620 0.635 0.590 0.600 4,510,3000.600
Previous 2 weeks
(30/10/2017 to 10/11/2017)
0.640 0.660 0.590 0.625 9,220,8000.625
Previous 4 weeks
(29/09/2017 to 27/10/2017)
0.605 0.690 0.600 0.640 30,879,6000.640
Daily Historical Data
24/11/2017 0.595 0.600 0.590 0.600 27,4000.600
23/11/2017 0.605 0.605 0.590 0.595 194,8000.595
22/11/2017 0.600 0.615 0.595 0.605 313,1000.605
21/11/2017 0.595 0.605 0.595 0.605 864,7000.605
20/11/2017 0.615 0.615 0.595 0.600 450,2000.600
17/11/2017 0.630 0.630 0.615 0.615 292,7000.615
16/11/2017 0.605 0.635 0.600 0.635 1,417,3000.635
15/11/2017 0.615 0.615 0.600 0.605 672,5000.605
14/11/2017 0.615 0.620 0.615 0.615 185,0000.615
13/11/2017 0.620 0.620 0.615 0.615 92,6000.615
10/11/2017 0.625 0.625 0.615 0.625 1,464,1000.625
09/11/2017 0.640 0.640 0.625 0.625 316,6000.625
08/11/2017 0.625 0.640 0.625 0.630 403,5000.630
07/11/2017 0.625 0.630 0.620 0.630 774,9000.630
06/11/2017 0.630 0.635 0.625 0.630 358,4000.630
03/11/2017 0.640 0.645 0.635 0.640 99,1000.640
02/11/2017 0.650 0.650 0.640 0.645 225,5000.645
01/11/2017 0.655 0.660 0.645 0.650 149,9000.650
31/10/2017 0.650 0.660 0.640 0.660 849,9000.660
30/10/2017 0.640 0.650 0.640 0.650 68,6000.650
27/10/2017 0.655 0.655 0.635 0.640 416,7000.640
26/10/2017 0.635 0.665 0.635 0.650 820,3000.650
25/10/2017 0.640 0.645 0.635 0.635 269,7000.635
24/10/2017 0.645 0.650 0.645 0.650 192,8000.650
23/10/2017 0.645 0.650 0.640 0.645 481,0000.645
20/10/2017 0.650 0.650 0.640 0.650 388,9000.650
19/10/2017 0.660 0.665 0.655 0.655 271,4000.655
17/10/2017 0.670 0.670 0.660 0.665 204,0000.665
16/10/2017 0.655 0.680 0.655 0.670 2,543,8000.670
13/10/2017 0.650 0.665 0.650 0.660 609,3000.660
12/10/2017 0.665 0.665 0.650 0.650 523,1000.650
11/10/2017 0.670 0.675 0.660 0.665 627,4000.665
10/10/2017 0.675 0.690 0.655 0.670 1,831,9000.670
09/10/2017 0.675 0.675 0.660 0.675 1,107,8000.675
06/10/2017 0.655 0.685 0.655 0.675 3,444,6000.675
05/10/2017 0.675 0.675 0.655 0.655 2,283,2000.655
04/10/2017 0.660 0.685 0.645 0.670 7,510,3000.670
03/10/2017 0.630 0.665 0.615 0.655 6,189,9000.655
02/10/2017 0.615 0.615 0.600 0.600 529,6000.600
29/09/2017 0.605 0.615 0.605 0.615 633,9000.615
28/09/2017 0.615 0.615 0.605 0.605 454,0000.605
27/09/2017 0.620 0.620 0.610 0.620 797,2000.620
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

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.