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

Historical Price

Filter Dates:

From 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 / 01 02 03 04 05 06 07 08 09 10 11 12 / 2016 2017 To 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 / 01 02 03 04 05 06 07 08 09 10 11 12 / 2016 2017

Historical price from Jun 29, 2017 to Sep 26, 2017
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close a
Summary
Recent 2 weeks (12/09/2017 to 26/09/2017)	0.655	0.670	0.620	0.620	16,916,100	0.620
Previous 2 weeks (24/08/2017 to 11/09/2017)	0.560	0.670	0.555	0.650	47,671,900	0.650
Previous 4 weeks (27/07/2017 to 23/08/2017)	0.600	0.600	0.540	0.565	12,856,200	0.565
Daily Historical Data
26/09/2017	0.620	0.625	0.620	0.620	560,600	0.620
25/09/2017	0.645	0.645	0.620	0.625	1,368,400	0.625
21/09/2017	0.635	0.650	0.630	0.645	802,800	0.645
20/09/2017	0.635	0.645	0.630	0.635	689,500	0.635
19/09/2017	0.655	0.655	0.630	0.635	1,005,700	0.635
18/09/2017	0.635	0.660	0.635	0.655	3,125,700	0.655
15/09/2017	0.640	0.640	0.625	0.630	1,174,500	0.630
14/09/2017	0.630	0.640	0.625	0.640	716,500	0.640
13/09/2017	0.670	0.670	0.625	0.625	3,683,800	0.625
12/09/2017	0.655	0.665	0.645	0.665	3,788,600	0.665
11/09/2017	0.630	0.655	0.630	0.650	6,288,800	0.650
08/09/2017	0.615	0.625	0.610	0.615	4,930,800	0.615
07/09/2017	0.625	0.635	0.615	0.620	2,864,400	0.620
06/09/2017	0.610	0.640	0.605	0.625	5,055,600	0.625
05/09/2017	0.585	0.625	0.580	0.605	7,959,800	0.605
30/08/2017	0.580	0.580	0.555	0.565	582,200	0.565
29/08/2017	0.580	0.580	0.570	0.570	131,200	0.570
28/08/2017	0.580	0.590	0.575	0.575	1,326,600	0.575
25/08/2017	0.570	0.575	0.570	0.575	1,057,000	0.575
24/08/2017	0.560	0.575	0.560	0.570	559,400	0.570
23/08/2017	0.580	0.580	0.560	0.565	390,500	0.565
22/08/2017	0.570	0.595	0.570	0.575	742,600	0.575
21/08/2017	0.555	0.565	0.555	0.560	177,700	0.560
18/08/2017	0.560	0.560	0.550	0.555	440,500	0.555
17/08/2017	0.550	0.570	0.550	0.560	823,300	0.560
16/08/2017	0.545	0.550	0.545	0.550	552,900	0.550
15/08/2017	0.550	0.550	0.545	0.550	223,800	0.550
14/08/2017	0.550	0.550	0.540	0.550	692,000	0.550
11/08/2017	0.560	0.560	0.545	0.550	664,400	0.550
10/08/2017	0.565	0.565	0.560	0.565	53,000	0.565
09/08/2017	0.565	0.570	0.565	0.570	203,100	0.570
08/08/2017	0.570	0.570	0.555	0.570	784,700	0.570
07/08/2017	0.555	0.565	0.555	0.560	261,100	0.560
04/08/2017	0.560	0.560	0.545	0.550	660,500	0.550
03/08/2017	0.570	0.570	0.550	0.560	2,503,200	0.560
02/08/2017	0.580	0.580	0.555	0.560	1,997,200	0.560
01/08/2017	0.575	0.585	0.575	0.580	130,800	0.580
31/07/2017	0.590	0.595	0.575	0.575	1,025,000	0.575
28/07/2017	0.590	0.595	0.590	0.590	285,200	0.590
27/07/2017	0.600	0.600	0.590	0.595	244,700	0.595
26/07/2017	0.600	0.600	0.590	0.590	67,300	0.590
25/07/2017	0.590	0.595	0.590	0.595	69,000	0.595
24/07/2017	0.595	0.595	0.590	0.590	99,600	0.590
21/07/2017	0.590	0.600	0.590	0.590	154,200	0.590
20/07/2017	0.590	0.595	0.590	0.590	323,400	0.590
19/07/2017	0.590	0.590	0.585	0.585	797,500	0.585
18/07/2017	0.595	0.595	0.590	0.595	740,000	0.595
17/07/2017	0.595	0.595	0.590	0.590	212,100	0.590
14/07/2017	0.600	0.600	0.595	0.595	433,000	0.595
13/07/2017	0.605	0.605	0.600	0.600	80,300	0.600
12/07/2017	0.595	0.600	0.595	0.595	869,000	0.595
11/07/2017	0.605	0.605	0.595	0.595	1,853,000	0.595
10/07/2017	0.600	0.610	0.595	0.605	823,400	0.605
07/07/2017	0.600	0.605	0.600	0.600	765,100	0.600
06/07/2017	0.605	0.610	0.605	0.610	210,600	0.610
05/07/2017	0.605	0.610	0.600	0.600	121,700	0.600
04/07/2017	0.610	0.610	0.600	0.600	1,014,000	0.600
03/07/2017	0.615	0.615	0.605	0.605	479,500	0.605
30/06/2017	0.610	0.615	0.605	0.615	186,100	0.615
29/06/2017	0.605	0.610	0.605	0.610	119,500	0.610

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

• Special Dividend
• Dividend-In-Specie
• Capital Reduction and Cash Distribution
• Bonus Issue
• Rights Issue / Preferential Offer / Open Offer
• Share Split / Share Consolidation