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

Historical Price

Filter Dates:
From / / To / /

Historical price from May 28, 2018 to Aug 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/08/2018 to 21/08/2018)
0.435 0.460 0.430 0.450 4,534,8000.450
Previous 2 weeks
(25/07/2018 to 07/08/2018)
0.450 0.465 0.425 0.435 9,896,0000.435
Previous 4 weeks
(27/06/2018 to 24/07/2018)
0.415 0.455 0.405 0.445 6,423,4000.445
Daily Historical Data
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
16/07/2018 0.420 0.420 0.415 0.415 32,0000.415
13/07/2018 0.425 0.430 0.415 0.420 206,6000.420
12/07/2018 0.415 0.430 0.415 0.430 62,4000.430
11/07/2018 0.415 0.420 0.415 0.415 149,7000.415
10/07/2018 0.415 0.420 0.415 0.420 212,7000.420
09/07/2018 0.410 0.410 0.410 0.410 32,0000.410
06/07/2018 0.420 0.420 0.410 0.415 184,1000.415
05/07/2018 0.415 0.420 0.410 0.410 198,2000.410
04/07/2018 0.420 0.420 0.405 0.415 564,9000.415
03/07/2018 0.415 0.420 0.410 0.410 286,3000.410
02/07/2018 0.420 0.425 0.415 0.420 41,9000.420
29/06/2018 0.430 0.430 0.415 0.420 104,6000.420
28/06/2018 0.420 0.435 0.420 0.425 603,0000.425
27/06/2018 0.415 0.420 0.415 0.420 55,8000.420
26/06/2018 0.415 0.415 0.410 0.415 34,5000.415
25/06/2018 0.420 0.420 0.415 0.415 164,0000.415
22/06/2018 0.420 0.425 0.420 0.425 242,5000.425
21/06/2018 0.425 0.425 0.420 0.425 127,0000.425
20/06/2018 0.430 0.430 0.425 0.425 165,0000.425
19/06/2018 0.430 0.430 0.425 0.430 176,0000.430
18/06/2018 0.430 0.430 0.425 0.430 178,5000.430
14/06/2018 0.430 0.435 0.430 0.430 111,9000.430
13/06/2018 0.440 0.440 0.435 0.435 76,5000.435
12/06/2018 0.440 0.440 0.440 0.440 149,0000.440
11/06/2018 0.440 0.450 0.440 0.445 45,8000.445
08/06/2018 0.445 0.450 0.440 0.440 308,7000.440
07/06/2018 0.440 0.450 0.440 0.445 321,6000.445
06/06/2018 0.440 0.455 0.435 0.440 1,077,2000.440
05/06/2018 0.450 0.450 0.440 0.440 217,9000.440
04/06/2018 0.455 0.455 0.445 0.450 192,5000.450
01/06/2018 0.430 0.455 0.430 0.445 408,7000.445
31/05/2018 0.440 0.440 0.430 0.440 349,3000.440
30/05/2018 0.475 0.475 0.435 0.440 790,3000.440
28/05/2018 0.480 0.480 0.470 0.475 155,8000.475

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.