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

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 17, 2017 to Feb 15, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/02/2018 to 15/02/2018)
0.500 0.510 0.470 0.510 15,696,1000.510
Previous 2 weeks
(17/01/2018 to 30/01/2018)
0.530 0.530 0.470 0.500 24,556,1000.500
Previous 4 weeks
(18/12/2017 to 16/01/2018)
0.525 0.585 0.495 0.530 17,241,2000.530
Daily Historical Data
15/02/2018 0.510 0.510 0.495 0.510 36,0000.510
14/02/2018 0.495 0.510 0.495 0.510 954,4000.510
13/02/2018 0.490 0.495 0.485 0.495 714,5000.495
12/02/2018 0.490 0.500 0.485 0.490 847,4000.490
09/02/2018 0.475 0.490 0.475 0.485 512,8000.485
08/02/2018 0.490 0.510 0.490 0.495 2,171,0000.495
07/02/2018 0.485 0.490 0.470 0.475 1,704,9000.475
06/02/2018 0.485 0.485 0.470 0.475 1,376,4000.475
05/02/2018 0.480 0.500 0.475 0.495 3,958,9000.495
02/02/2018 0.500 0.500 0.480 0.480 3,419,8000.480
30/01/2018 0.505 0.505 0.495 0.500 2,594,6000.500
29/01/2018 0.515 0.515 0.500 0.505 1,121,0000.505
26/01/2018 0.515 0.515 0.500 0.500 2,237,1000.500
25/01/2018 0.525 0.525 0.510 0.510 385,5000.510
24/01/2018 0.515 0.525 0.515 0.520 319,3000.520
23/01/2018 0.505 0.525 0.505 0.525 390,8000.525
22/01/2018 0.510 0.515 0.505 0.505 738,5000.505
19/01/2018 0.515 0.520 0.510 0.510 792,4000.510
18/01/2018 0.520 0.520 0.515 0.520 127,3000.520
17/01/2018 0.530 0.530 0.520 0.520 153,5000.520
16/01/2018 0.540 0.540 0.525 0.530 484,5000.530
15/01/2018 0.555 0.555 0.535 0.540 623,0000.540
12/01/2018 0.555 0.560 0.545 0.555 407,4000.555
11/01/2018 0.570 0.570 0.540 0.550 711,1000.550
10/01/2018 0.570 0.585 0.565 0.565 1,356,2000.565
09/01/2018 0.540 0.580 0.530 0.570 2,860,0000.570
08/01/2018 0.540 0.545 0.535 0.540 377,3000.540
05/01/2018 0.530 0.540 0.530 0.540 843,7000.540
04/01/2018 0.515 0.525 0.510 0.525 482,6000.525
03/01/2018 0.520 0.535 0.520 0.520 943,9000.520
02/01/2018 0.510 0.530 0.510 0.525 1,169,4000.525
29/12/2017 0.505 0.510 0.505 0.505 282,6000.505
28/12/2017 0.515 0.515 0.500 0.505 442,9000.505
27/12/2017 0.500 0.515 0.495 0.515 923,6000.515
26/12/2017 0.500 0.505 0.500 0.500 551,4000.500
22/12/2017 0.500 0.500 0.495 0.500 970,0000.500
21/12/2017 0.510 0.515 0.500 0.500 2,122,3000.500
20/12/2017 0.515 0.520 0.505 0.515 623,9000.515
19/12/2017 0.525 0.525 0.515 0.520 273,8000.520
18/12/2017 0.525 0.535 0.520 0.525 791,6000.525
15/12/2017 0.515 0.530 0.510 0.515 895,4000.515
14/12/2017 0.510 0.515 0.510 0.510 446,5000.510
13/12/2017 0.510 0.510 0.500 0.505 791,5000.505
12/12/2017 0.515 0.520 0.510 0.510 217,0000.510
11/12/2017 0.515 0.520 0.505 0.520 189,1000.520
08/12/2017 0.530 0.530 0.510 0.515 655,2000.515
07/12/2017 0.505 0.530 0.500 0.530 2,307,0000.530
06/12/2017 0.505 0.510 0.500 0.505 1,107,0000.505
05/12/2017 0.505 0.510 0.500 0.505 2,997,7000.505
04/12/2017 0.505 0.520 0.500 0.500 3,550,2000.500
30/11/2017 0.535 0.535 0.500 0.505 2,792,3000.505
29/11/2017 0.580 0.580 0.535 0.535 2,349,1000.535
28/11/2017 0.590 0.590 0.575 0.580 1,382,3000.580
27/11/2017 0.600 0.600 0.585 0.585 205,0000.585
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

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 © 2018. MalaysiaPLC.com. All Rights Reserved.