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 Jul 17, 2018 to Oct 15, 2018
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close a
Summary
Recent 2 weeks (02/10/2018 to 15/10/2018)	0.370	0.370	0.325	0.325	11,993,600	0.325
Previous 2 weeks (18/09/2018 to 01/10/2018)	0.395	0.410	0.325	0.370	24,120,500	0.370
Previous 4 weeks (14/08/2018 to 14/09/2018)	0.435	0.460	0.390	0.400	9,039,700	0.400
Daily Historical Data
15/10/2018	0.330	0.335	0.325	0.325	551,600	0.325
12/10/2018	0.330	0.340	0.330	0.340	250,800	0.340
11/10/2018	0.335	0.335	0.325	0.335	546,200	0.335
10/10/2018	0.350	0.350	0.335	0.340	2,015,800	0.340
09/10/2018	0.355	0.365	0.345	0.355	1,317,900	0.355
08/10/2018	0.340	0.370	0.340	0.355	3,425,700	0.355
05/10/2018	0.345	0.355	0.340	0.340	926,100	0.340
04/10/2018	0.360	0.365	0.345	0.355	1,257,700	0.355
03/10/2018	0.355	0.360	0.355	0.360	469,600	0.360
02/10/2018	0.370	0.370	0.355	0.360	1,232,200	0.360
01/10/2018	0.375	0.375	0.365	0.370	833,800	0.370
28/09/2018	0.380	0.380	0.370	0.375	1,783,500	0.375
27/09/2018	0.385	0.390	0.380	0.380	1,279,100	0.380
26/09/2018	0.385	0.390	0.380	0.385	959,100	0.385
25/09/2018	0.395	0.400	0.380	0.385	1,901,700	0.385
24/09/2018	0.395	0.410	0.395	0.395	3,166,100	0.395
21/09/2018	0.395	0.395	0.390	0.390	864,600	0.390
20/09/2018	0.395	0.400	0.390	0.390	1,013,800	0.390
19/09/2018	0.395	0.395	0.390	0.395	163,000	0.395
18/09/2018	0.395	0.395	0.395	0.395	162,200	0.395
14/09/2018	0.400	0.400	0.395	0.400	136,300	0.400
13/09/2018	0.400	0.405	0.390	0.400	108,400	0.400
12/09/2018	0.405	0.410	0.395	0.400	257,800	0.400
07/09/2018	0.405	0.415	0.405	0.405	112,900	0.405
06/09/2018	0.420	0.420	0.405	0.405	110,800	0.405
05/09/2018	0.405	0.425	0.400	0.415	818,100	0.415
04/09/2018	0.410	0.420	0.400	0.405	575,900	0.405
03/09/2018	0.405	0.410	0.400	0.405	355,900	0.405
30/08/2018	0.420	0.420	0.410	0.420	42,500	0.420
29/08/2018	0.420	0.425	0.415	0.425	223,000	0.425
28/08/2018	0.435	0.435	0.415	0.430	344,500	0.430
27/08/2018	0.430	0.430	0.420	0.430	590,500	0.430
24/08/2018	0.445	0.445	0.435	0.440	294,600	0.440
23/08/2018	0.450	0.455	0.440	0.445	797,300	0.445
21/08/2018	0.460	0.460	0.445	0.450	596,500	0.450
20/08/2018	0.440	0.460	0.440	0.450	969,000	0.450
17/08/2018	0.435	0.450	0.435	0.440	1,587,700	0.440
16/08/2018	0.430	0.435	0.430	0.430	180,400	0.430
15/08/2018	0.435	0.445	0.430	0.435	553,800	0.435
14/08/2018	0.435	0.435	0.430	0.435	383,800	0.435
13/08/2018	0.435	0.435	0.435	0.435	2,600	0.435
10/08/2018	0.435	0.435	0.435	0.435	66,000	0.435
09/08/2018	0.435	0.440	0.435	0.435	153,900	0.435
08/08/2018	0.435	0.440	0.430	0.440	41,100	0.440
07/08/2018	0.430	0.435	0.425	0.435	208,600	0.435
06/08/2018	0.435	0.435	0.430	0.430	102,000	0.430
03/08/2018	0.430	0.435	0.430	0.435	208,400	0.435
02/08/2018	0.440	0.440	0.430	0.430	243,000	0.430
01/08/2018	0.430	0.440	0.430	0.440	209,300	0.440
31/07/2018	0.445	0.445	0.430	0.435	822,500	0.435
30/07/2018	0.440	0.455	0.440	0.445	199,600	0.445
27/07/2018	0.445	0.455	0.440	0.440	140,800	0.440
26/07/2018	0.460	0.465	0.450	0.450	1,291,400	0.450
25/07/2018	0.450	0.465	0.450	0.455	1,935,600	0.455
24/07/2018	0.440	0.455	0.440	0.445	1,420,800	0.445
23/07/2018	0.425	0.445	0.425	0.440	840,000	0.440
20/07/2018	0.420	0.425	0.420	0.425	129,300	0.425
19/07/2018	0.430	0.430	0.420	0.425	535,100	0.425
18/07/2018	0.430	0.430	0.425	0.430	332,900	0.430
17/07/2018	0.415	0.430	0.415	0.425	431,100	0.425

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