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 Jan 25, 2018 to Apr 23, 2018
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close a
Summary
Recent 2 weeks (10/04/2018 to 23/04/2018)	0.420	0.470	0.420	0.440	1,815,600	0.440
Previous 2 weeks (27/03/2018 to 09/04/2018)	0.475	0.475	0.410	0.420	5,797,600	0.420
Previous 4 weeks (27/02/2018 to 26/03/2018)	0.510	0.525	0.460	0.465	13,590,200	0.465
Daily Historical Data
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
22/03/2018	0.495	0.500	0.485	0.490	420,200	0.490
21/03/2018	0.495	0.495	0.495	0.495	26,000	0.495
20/03/2018	0.510	0.510	0.495	0.500	850,400	0.500
19/03/2018	0.500	0.515	0.500	0.510	2,518,200	0.510
16/03/2018	0.485	0.505	0.485	0.500	1,177,600	0.500
15/03/2018	0.495	0.500	0.475	0.485	350,000	0.485
14/03/2018	0.475	0.515	0.475	0.495	879,900	0.495
13/03/2018	0.480	0.485	0.475	0.475	273,000	0.475
12/03/2018	0.480	0.480	0.475	0.480	103,500	0.480
09/03/2018	0.470	0.475	0.470	0.475	862,700	0.475
08/03/2018	0.485	0.485	0.465	0.465	887,700	0.465
07/03/2018	0.485	0.490	0.470	0.470	1,017,600	0.470
06/03/2018	0.485	0.500	0.485	0.485	150,500	0.485
05/03/2018	0.500	0.500	0.485	0.485	309,300	0.485
02/03/2018	0.505	0.505	0.500	0.500	215,600	0.500
01/03/2018	0.500	0.510	0.500	0.505	113,100	0.505
28/02/2018	0.515	0.525	0.505	0.505	780,600	0.505
27/02/2018	0.510	0.520	0.500	0.515	743,800	0.515
26/02/2018	0.515	0.515	0.510	0.510	275,000	0.510
23/02/2018	0.525	0.525	0.520	0.520	479,200	0.520
22/02/2018	0.515	0.530	0.515	0.520	1,230,900	0.520
21/02/2018	0.510	0.520	0.505	0.515	741,100	0.515
20/02/2018	0.505	0.510	0.505	0.505	172,300	0.505
19/02/2018	0.500	0.510	0.500	0.505	426,200	0.505
15/02/2018	0.510	0.510	0.495	0.510	36,000	0.510
14/02/2018	0.495	0.510	0.495	0.510	954,400	0.510
13/02/2018	0.490	0.495	0.485	0.495	714,500	0.495
12/02/2018	0.490	0.500	0.485	0.490	847,400	0.490
09/02/2018	0.475	0.490	0.475	0.485	512,800	0.485
08/02/2018	0.490	0.510	0.490	0.495	2,171,000	0.495
07/02/2018	0.485	0.490	0.470	0.475	1,704,900	0.475
06/02/2018	0.485	0.485	0.470	0.475	1,376,400	0.475
05/02/2018	0.480	0.500	0.475	0.495	3,958,900	0.495
02/02/2018	0.500	0.500	0.480	0.480	3,419,800	0.480
30/01/2018	0.505	0.505	0.495	0.500	2,594,600	0.500
29/01/2018	0.515	0.515	0.500	0.505	1,121,000	0.505
26/01/2018	0.515	0.515	0.500	0.500	2,237,100	0.500
25/01/2018	0.525	0.525	0.510	0.510	385,500	0.510

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