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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 17, 2018 to Oct 15, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/10/2018 to 15/10/2018)
0.370 0.370 0.325 0.325 11,993,6000.325
Previous 2 weeks
(18/09/2018 to 01/10/2018)
0.395 0.410 0.325 0.370 24,120,5000.370
Previous 4 weeks
(14/08/2018 to 14/09/2018)
0.435 0.460 0.390 0.400 9,039,7000.400
Daily Historical Data
15/10/2018 0.330 0.335 0.325 0.325 551,6000.325
12/10/2018 0.330 0.340 0.330 0.340 250,8000.340
11/10/2018 0.335 0.335 0.325 0.335 546,2000.335
10/10/2018 0.350 0.350 0.335 0.340 2,015,8000.340
09/10/2018 0.355 0.365 0.345 0.355 1,317,9000.355
08/10/2018 0.340 0.370 0.340 0.355 3,425,7000.355
05/10/2018 0.345 0.355 0.340 0.340 926,1000.340
04/10/2018 0.360 0.365 0.345 0.355 1,257,7000.355
03/10/2018 0.355 0.360 0.355 0.360 469,6000.360
02/10/2018 0.370 0.370 0.355 0.360 1,232,2000.360
01/10/2018 0.375 0.375 0.365 0.370 833,8000.370
28/09/2018 0.380 0.380 0.370 0.375 1,783,5000.375
27/09/2018 0.385 0.390 0.380 0.380 1,279,1000.380
26/09/2018 0.385 0.390 0.380 0.385 959,1000.385
25/09/2018 0.395 0.400 0.380 0.385 1,901,7000.385
24/09/2018 0.395 0.410 0.395 0.395 3,166,1000.395
21/09/2018 0.395 0.395 0.390 0.390 864,6000.390
20/09/2018 0.395 0.400 0.390 0.390 1,013,8000.390
19/09/2018 0.395 0.395 0.390 0.395 163,0000.395
18/09/2018 0.395 0.395 0.395 0.395 162,2000.395
14/09/2018 0.400 0.400 0.395 0.400 136,3000.400
13/09/2018 0.400 0.405 0.390 0.400 108,4000.400
12/09/2018 0.405 0.410 0.395 0.400 257,8000.400
07/09/2018 0.405 0.415 0.405 0.405 112,9000.405
06/09/2018 0.420 0.420 0.405 0.405 110,8000.405
05/09/2018 0.405 0.425 0.400 0.415 818,1000.415
04/09/2018 0.410 0.420 0.400 0.405 575,9000.405
03/09/2018 0.405 0.410 0.400 0.405 355,9000.405
30/08/2018 0.420 0.420 0.410 0.420 42,5000.420
29/08/2018 0.420 0.425 0.415 0.425 223,0000.425
28/08/2018 0.435 0.435 0.415 0.430 344,5000.430
27/08/2018 0.430 0.430 0.420 0.430 590,5000.430
24/08/2018 0.445 0.445 0.435 0.440 294,6000.440
23/08/2018 0.450 0.455 0.440 0.445 797,3000.445
21/08/2018 0.460 0.460 0.445 0.450 596,5000.450
20/08/2018 0.440 0.460 0.440 0.450 969,0000.450
17/08/2018 0.435 0.450 0.435 0.440 1,587,7000.440
16/08/2018 0.430 0.435 0.430 0.430 180,4000.430
15/08/2018 0.435 0.445 0.430 0.435 553,8000.435
14/08/2018 0.435 0.435 0.430 0.435 383,8000.435
13/08/2018 0.435 0.435 0.435 0.435 2,6000.435
10/08/2018 0.435 0.435 0.435 0.435 66,0000.435
09/08/2018 0.435 0.440 0.435 0.435 153,9000.435
08/08/2018 0.435 0.440 0.430 0.440 41,1000.440
07/08/2018 0.430 0.435 0.425 0.435 208,6000.435
06/08/2018 0.435 0.435 0.430 0.430 102,0000.430
03/08/2018 0.430 0.435 0.430 0.435 208,4000.435
02/08/2018 0.440 0.440 0.430 0.430 243,0000.430
01/08/2018 0.430 0.440 0.430 0.440 209,3000.440
31/07/2018 0.445 0.445 0.430 0.435 822,5000.435
30/07/2018 0.440 0.455 0.440 0.445 199,6000.445
27/07/2018 0.445 0.455 0.440 0.440 140,8000.440
26/07/2018 0.460 0.465 0.450 0.450 1,291,4000.450
25/07/2018 0.450 0.465 0.450 0.455 1,935,6000.455
24/07/2018 0.440 0.455 0.440 0.445 1,420,8000.445
23/07/2018 0.425 0.445 0.425 0.440 840,0000.440
20/07/2018 0.420 0.425 0.420 0.425 129,3000.425
19/07/2018 0.430 0.430 0.420 0.425 535,1000.425
18/07/2018 0.430 0.430 0.425 0.430 332,9000.430
17/07/2018 0.415 0.430 0.415 0.425 431,1000.425

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.