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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 26, 2017 to Apr 25, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/04/2017 to 25/04/2017)
0.685 0.685 0.615 0.655 7,679,3000.655
Previous 2 weeks
(28/03/2017 to 10/04/2017)
0.680 0.715 0.615 0.685 20,803,1000.685
Previous 4 weeks
(28/02/2017 to 27/03/2017)
0.685 0.740 0.655 0.680 34,524,7000.680
Daily Historical Data
25/04/2017 0.635 0.660 0.630 0.655 836,4000.655
21/04/2017 0.635 0.635 0.625 0.630 449,3000.630
20/04/2017 0.630 0.640 0.630 0.635 87,1000.635
19/04/2017 0.635 0.645 0.615 0.625 590,0000.625
18/04/2017 0.640 0.655 0.635 0.635 458,5000.635
17/04/2017 0.645 0.655 0.640 0.640 1,235,4000.640
14/04/2017 0.660 0.660 0.645 0.650 819,8000.650
13/04/2017 0.660 0.665 0.655 0.660 628,8000.660
12/04/2017 0.670 0.675 0.650 0.665 2,038,4000.665
11/04/2017 0.685 0.685 0.675 0.675 535,6000.675
10/04/2017 0.695 0.695 0.680 0.685 229,0000.685
07/04/2017 0.710 0.710 0.690 0.690 1,017,1000.690
06/04/2017 0.695 0.715 0.690 0.710 3,804,1000.710
05/04/2017 0.670 0.685 0.670 0.685 515,6000.685
04/04/2017 0.665 0.675 0.665 0.670 1,113,7000.670
03/04/2017 0.670 0.670 0.660 0.660 1,179,6000.660
31/03/2017 0.675 0.680 0.665 0.665 846,3000.665
30/03/2017 0.665 0.680 0.660 0.675 1,338,6000.675
29/03/2017 0.670 0.680 0.660 0.665 1,873,0000.665
28/03/2017 0.680 0.690 0.670 0.675 1,206,8000.675
27/03/2017 0.715 0.715 0.680 0.680 1,816,5000.680
24/03/2017 0.705 0.730 0.700 0.710 1,338,4000.710
23/03/2017 0.705 0.710 0.700 0.705 704,8000.705
22/03/2017 0.705 0.710 0.700 0.705 1,704,6000.705
21/03/2017 0.725 0.725 0.715 0.715 934,7000.715
20/03/2017 0.715 0.725 0.715 0.725 916,2000.725
17/03/2017 0.720 0.735 0.715 0.715 988,1000.715
16/03/2017 0.715 0.740 0.715 0.715 1,089,0000.715
15/03/2017 0.740 0.740 0.715 0.720 1,988,8000.720
14/03/2017 0.675 0.740 0.675 0.735 7,861,6000.735
13/03/2017 0.680 0.685 0.675 0.675 724,5000.675
10/03/2017 0.690 0.690 0.680 0.685 531,4000.685
09/03/2017 0.690 0.695 0.675 0.690 1,679,0000.690
08/03/2017 0.670 0.695 0.670 0.690 1,495,2000.690
07/03/2017 0.670 0.680 0.670 0.670 715,2000.670
06/03/2017 0.665 0.685 0.660 0.670 1,779,8000.670
03/03/2017 0.685 0.685 0.670 0.670 1,346,3000.670
02/03/2017 0.705 0.710 0.685 0.690 1,149,9000.690
01/03/2017 0.670 0.700 0.660 0.700 3,905,7000.700
28/02/2017 0.685 0.685 0.655 0.670 1,855,0000.670
27/02/2017 0.670 0.690 0.650 0.680 4,567,5000.680
24/02/2017 0.700 0.705 0.660 0.675 3,476,4000.675
23/02/2017 0.650 0.700 0.645 0.700 12,123,3000.700
22/02/2017 0.630 0.660 0.625 0.650 8,659,2000.650
21/02/2017 0.630 0.640 0.620 0.620 5,446,8000.620
20/02/2017 0.605 0.625 0.605 0.620 5,244,0000.620
17/02/2017 0.610 0.610 0.595 0.605 2,817,2000.605
16/02/2017 0.610 0.615 0.600 0.610 1,137,9000.610
15/02/2017 0.610 0.615 0.600 0.610 1,266,8000.610
14/02/2017 0.625 0.645 0.605 0.610 11,624,3000.610
13/02/2017 0.590 0.620 0.585 0.615 8,391,4000.615
10/02/2017 0.590 0.595 0.580 0.590 7,377,1000.590
08/02/2017 0.600 0.610 0.585 0.590 3,269,8000.590
07/02/2017 0.585 0.610 0.585 0.600 1,420,9000.600
06/02/2017 0.590 0.590 0.585 0.585 769,1000.585
03/02/2017 0.580 0.585 0.580 0.585 900,0000.585
02/02/2017 0.585 0.585 0.575 0.580 1,840,2000.580
31/01/2017 0.580 0.585 0.580 0.585 165,2000.585
27/01/2017 0.585 0.585 0.575 0.575 796,0000.575
26/01/2017 0.580 0.590 0.580 0.585 134,6000.585

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 © 2017. MalaysiaPLC.com. All Rights Reserved.