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

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 21, 2017 to Jul 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/07/2017 to 21/07/2017)
0.600 0.610 0.585 0.590 6,285,9000.590
Previous 2 weeks
(22/06/2017 to 07/07/2017)
0.600 0.615 0.585 0.600 9,859,0000.600
Previous 4 weeks
(24/05/2017 to 21/06/2017)
0.645 0.660 0.600 0.600 18,087,3000.600
Daily Historical Data
21/07/2017 0.590 0.600 0.590 0.590 154,2000.590
20/07/2017 0.590 0.595 0.590 0.590 323,4000.590
19/07/2017 0.590 0.590 0.585 0.585 797,5000.585
18/07/2017 0.595 0.595 0.590 0.595 740,0000.595
17/07/2017 0.595 0.595 0.590 0.590 212,1000.590
14/07/2017 0.600 0.600 0.595 0.595 433,0000.595
13/07/2017 0.605 0.605 0.600 0.600 80,3000.600
12/07/2017 0.595 0.600 0.595 0.595 869,0000.595
11/07/2017 0.605 0.605 0.595 0.595 1,853,0000.595
10/07/2017 0.600 0.610 0.595 0.605 823,4000.605
07/07/2017 0.600 0.605 0.600 0.600 765,1000.600
06/07/2017 0.605 0.610 0.605 0.610 210,6000.610
05/07/2017 0.605 0.610 0.600 0.600 121,7000.600
04/07/2017 0.610 0.610 0.600 0.600 1,014,0000.600
03/07/2017 0.615 0.615 0.605 0.605 479,5000.605
30/06/2017 0.610 0.615 0.605 0.615 186,1000.615
29/06/2017 0.605 0.610 0.605 0.610 119,5000.610
28/06/2017 0.605 0.605 0.600 0.605 109,5000.605
23/06/2017 0.600 0.615 0.595 0.605 192,0000.605
22/06/2017 0.600 0.600 0.600 0.600 375,1000.600
21/06/2017 0.605 0.610 0.600 0.600 1,252,8000.600
20/06/2017 0.615 0.620 0.605 0.605 1,093,6000.605
19/06/2017 0.625 0.625 0.610 0.615 951,2000.615
16/06/2017 0.620 0.620 0.620 0.620 162,6000.620
15/06/2017 0.625 0.625 0.615 0.625 388,2000.625
14/06/2017 0.620 0.640 0.605 0.615 2,609,6000.615
13/06/2017 0.620 0.625 0.615 0.625 103,4000.625
09/06/2017 0.620 0.620 0.615 0.615 1,047,9000.615
08/06/2017 0.620 0.625 0.615 0.620 390,6000.620
07/06/2017 0.635 0.635 0.620 0.620 420,7000.620
06/06/2017 0.625 0.630 0.620 0.630 103,3000.630
05/06/2017 0.630 0.635 0.615 0.630 1,760,0000.630
02/06/2017 0.625 0.640 0.625 0.635 1,284,0000.635
01/06/2017 0.620 0.625 0.615 0.620 233,0000.620
31/05/2017 0.625 0.625 0.610 0.620 1,088,3000.620
30/05/2017 0.635 0.635 0.625 0.625 912,2000.625
29/05/2017 0.620 0.630 0.620 0.625 537,7000.625
26/05/2017 0.650 0.650 0.620 0.620 3,194,2000.620
25/05/2017 0.655 0.660 0.650 0.655 349,3000.655
24/05/2017 0.645 0.660 0.645 0.655 204,7000.655
23/05/2017 0.660 0.660 0.645 0.645 155,1000.645
22/05/2017 0.650 0.660 0.650 0.660 117,2000.660
19/05/2017 0.660 0.670 0.650 0.650 127,2000.650
18/05/2017 0.650 0.670 0.640 0.650 184,0000.650
17/05/2017 0.660 0.665 0.650 0.655 349,1000.655
16/05/2017 0.665 0.675 0.660 0.660 171,7000.660
15/05/2017 0.680 0.685 0.665 0.665 564,9000.665
12/05/2017 0.670 0.685 0.665 0.675 1,018,2000.675
11/05/2017 0.655 0.665 0.655 0.665 389,7000.665
09/05/2017 0.655 0.660 0.650 0.650 258,4000.650
08/05/2017 0.655 0.665 0.650 0.660 210,4000.660
05/05/2017 0.655 0.660 0.650 0.655 262,6000.655
04/05/2017 0.660 0.660 0.645 0.645 422,7000.645
03/05/2017 0.670 0.670 0.660 0.665 644,8000.665
02/05/2017 0.650 0.665 0.650 0.665 682,7000.665
28/04/2017 0.645 0.650 0.645 0.650 382,1000.650
27/04/2017 0.655 0.655 0.645 0.645 176,8000.645
26/04/2017 0.650 0.655 0.645 0.655 227,4000.655
25/04/2017 0.635 0.660 0.630 0.655 836,4000.655
21/04/2017 0.635 0.635 0.625 0.630 449,3000.630

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.