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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 25, 2018 to Apr 23, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/04/2018 to 23/04/2018)
0.420 0.470 0.420 0.440 1,815,6000.440
Previous 2 weeks
(27/03/2018 to 09/04/2018)
0.475 0.475 0.410 0.420 5,797,6000.420
Previous 4 weeks
(27/02/2018 to 26/03/2018)
0.510 0.525 0.460 0.465 13,590,2000.465
Daily Historical Data
23/04/2018 0.440 0.440 0.435 0.440 159,3000.440
20/04/2018 0.435 0.460 0.435 0.460 2000.460
19/04/2018 0.450 0.450 0.435 0.445 196,0000.445
18/04/2018 0.460 0.460 0.435 0.445 112,1000.445
17/04/2018 0.460 0.470 0.445 0.460 463,9000.460
16/04/2018 0.445 0.460 0.440 0.460 108,9000.460
13/04/2018 0.440 0.445 0.440 0.440 42,0000.440
12/04/2018 0.445 0.465 0.445 0.450 130,5000.450
11/04/2018 0.445 0.445 0.440 0.440 199,7000.440
10/04/2018 0.420 0.440 0.420 0.440 403,0000.440
09/04/2018 0.455 0.455 0.420 0.420 127,7000.420
06/04/2018 0.430 0.430 0.410 0.430 1,082,0000.430
05/04/2018 0.440 0.450 0.425 0.430 401,0000.430
04/04/2018 0.445 0.445 0.425 0.425 574,3000.425
03/04/2018 0.455 0.460 0.450 0.450 531,1000.450
02/04/2018 0.460 0.465 0.455 0.455 345,5000.455
30/03/2018 0.465 0.465 0.460 0.460 143,8000.460
29/03/2018 0.470 0.470 0.460 0.465 563,1000.465
28/03/2018 0.470 0.470 0.470 0.470 94,8000.470
27/03/2018 0.475 0.475 0.470 0.475 118,7000.475
26/03/2018 0.470 0.470 0.460 0.465 646,0000.465
23/03/2018 0.485 0.485 0.465 0.470 1,264,5000.470
22/03/2018 0.495 0.500 0.485 0.490 420,2000.490
21/03/2018 0.495 0.495 0.495 0.495 26,0000.495
20/03/2018 0.510 0.510 0.495 0.500 850,4000.500
19/03/2018 0.500 0.515 0.500 0.510 2,518,2000.510
16/03/2018 0.485 0.505 0.485 0.500 1,177,6000.500
15/03/2018 0.495 0.500 0.475 0.485 350,0000.485
14/03/2018 0.475 0.515 0.475 0.495 879,9000.495
13/03/2018 0.480 0.485 0.475 0.475 273,0000.475
12/03/2018 0.480 0.480 0.475 0.480 103,5000.480
09/03/2018 0.470 0.475 0.470 0.475 862,7000.475
08/03/2018 0.485 0.485 0.465 0.465 887,7000.465
07/03/2018 0.485 0.490 0.470 0.470 1,017,6000.470
06/03/2018 0.485 0.500 0.485 0.485 150,5000.485
05/03/2018 0.500 0.500 0.485 0.485 309,3000.485
02/03/2018 0.505 0.505 0.500 0.500 215,6000.500
01/03/2018 0.500 0.510 0.500 0.505 113,1000.505
28/02/2018 0.515 0.525 0.505 0.505 780,6000.505
27/02/2018 0.510 0.520 0.500 0.515 743,8000.515
26/02/2018 0.515 0.515 0.510 0.510 275,0000.510
23/02/2018 0.525 0.525 0.520 0.520 479,2000.520
22/02/2018 0.515 0.530 0.515 0.520 1,230,9000.520
21/02/2018 0.510 0.520 0.505 0.515 741,1000.515
20/02/2018 0.505 0.510 0.505 0.505 172,3000.505
19/02/2018 0.500 0.510 0.500 0.505 426,2000.505
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

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.