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 Sep 14, 2018 to Dec 11, 2018
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close a
Summary
Recent 2 weeks (28/11/2018 to 11/12/2018)	0.270	0.275	0.250	0.250	1,067,100	0.250
Previous 2 weeks (13/11/2018 to 27/11/2018)	0.280	0.285	0.250	0.270	3,402,600	0.270
Previous 4 weeks (15/10/2018 to 12/11/2018)	0.330	0.355	0.225	0.295	18,816,200	0.295
Daily Historical Data
11/12/2018	0.265	0.265	0.250	0.250	190,100	0.250
10/12/2018	0.260	0.260	0.250	0.250	170,700	0.250
07/12/2018	0.265	0.265	0.265	0.265	7,300	0.265
06/12/2018	0.260	0.265	0.260	0.265	222,500	0.265
05/12/2018	0.260	0.265	0.260	0.265	53,600	0.265
04/12/2018	0.270	0.270	0.265	0.265	20,000	0.265
03/12/2018	0.265	0.265	0.265	0.265	99,700	0.265
30/11/2018	0.270	0.275	0.265	0.265	183,000	0.265
29/11/2018	0.275	0.275	0.275	0.275	81,000	0.275
28/11/2018	0.270	0.275	0.270	0.275	39,200	0.275
27/11/2018	0.275	0.280	0.270	0.270	142,600	0.270
26/11/2018	0.280	0.280	0.275	0.280	71,500	0.280
23/11/2018	0.280	0.280	0.275	0.280	113,200	0.280
22/11/2018	0.275	0.280	0.275	0.275	92,800	0.275
21/11/2018	0.280	0.280	0.275	0.275	71,700	0.275
19/11/2018	0.275	0.285	0.270	0.285	130,500	0.285
16/11/2018	0.275	0.275	0.265	0.265	132,200	0.265
15/11/2018	0.275	0.275	0.270	0.270	163,900	0.270
14/11/2018	0.280	0.280	0.270	0.275	368,900	0.275
13/11/2018	0.280	0.285	0.275	0.280	1,048,200	0.280
12/11/2018	0.295	0.295	0.285	0.295	152,500	0.295
09/11/2018	0.295	0.300	0.290	0.300	234,100	0.300
08/11/2018	0.295	0.305	0.285	0.300	1,352,400	0.300
07/11/2018	0.285	0.315	0.285	0.290	2,785,100	0.290
05/11/2018	0.250	0.285	0.250	0.280	2,057,700	0.280
02/11/2018	0.245	0.250	0.235	0.250	1,239,400	0.250
01/11/2018	0.245	0.245	0.240	0.245	219,400	0.245
31/10/2018	0.245	0.245	0.240	0.245	213,000	0.245
30/10/2018	0.245	0.255	0.225	0.250	539,700	0.250
29/10/2018	0.340	0.345	0.330	0.335	905,000	0.335
26/10/2018	0.330	0.340	0.330	0.335	1,577,300	0.335
25/10/2018	0.325	0.330	0.320	0.330	726,400	0.330
24/10/2018	0.330	0.340	0.330	0.330	577,700	0.330
23/10/2018	0.350	0.350	0.330	0.335	1,018,700	0.335
22/10/2018	0.350	0.350	0.335	0.340	1,464,800	0.340
19/10/2018	0.340	0.355	0.340	0.350	2,503,700	0.350
18/10/2018	0.325	0.335	0.325	0.335	323,200	0.335
17/10/2018	0.320	0.330	0.320	0.325	142,700	0.325
16/10/2018	0.325	0.330	0.325	0.330	231,800	0.330
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

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