RSS Feed Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 23, 2017 to Sep 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/09/2017 to 21/09/2017)
0.225 0.225 0.210 0.220 6,353,9000.220
Previous 2 weeks
(22/08/2017 to 07/09/2017)
0.240 0.250 0.210 0.235 8,912,4000.235
Previous 4 weeks
(25/07/2017 to 21/08/2017)
0.270 0.285 0.260 0.260 2,486,2000.260
Daily Historical Data
21/09/2017 0.215 0.225 0.210 0.220 35,3000.220
20/09/2017 0.210 0.225 0.210 0.220 2,438,6000.220
19/09/2017 0.210 0.220 0.210 0.220 390,2000.220
18/09/2017 0.215 0.225 0.210 0.215 2,822,3000.215
15/09/2017 0.215 0.215 0.215 0.215 70,0000.215
14/09/2017 0.215 0.215 0.215 0.215 155,0000.215
13/09/2017 0.220 0.220 0.220 0.220 65,3000.220
12/09/2017 0.215 0.225 0.215 0.220 182,8000.220
11/09/2017 0.215 0.220 0.215 0.215 71,8000.215
08/09/2017 0.225 0.225 0.220 0.220 122,6000.220
07/09/2017 0.230 0.235 0.230 0.235 52,0000.235
06/09/2017 0.240 0.240 0.225 0.235 101,1000.235
05/09/2017 0.230 0.245 0.225 0.240 92,0000.240
30/08/2017 0.220 0.230 0.220 0.230 155,4000.230
29/08/2017 0.220 0.235 0.220 0.235 84,9000.235
28/08/2017 0.230 0.235 0.230 0.235 70,0000.235
25/08/2017 0.240 0.250 0.230 0.235 514,5000.235
24/08/2017 0.230 0.230 0.220 0.225 202,4000.225
23/08/2017 0.250 0.250 0.215 0.235 794,1000.235
22/08/2017 0.240 0.250 0.230 0.245 492,1000.245
21/08/2017 0.260 0.265 0.260 0.260 81,2000.260
18/08/2017 0.265 0.270 0.260 0.270 38,4000.270
17/08/2017 0.265 0.265 0.265 0.265 5,0000.265
16/08/2017 0.270 0.270 0.260 0.265 16,0000.265
15/08/2017 - - - - 0-
14/08/2017 0.260 0.260 0.260 0.260 20,0000.260
11/08/2017 0.265 0.265 0.260 0.260 56,3000.260
10/08/2017 0.265 0.270 0.265 0.265 131,3000.265
09/08/2017 0.270 0.270 0.270 0.270 4,0000.270
08/08/2017 0.265 0.280 0.260 0.270 276,0000.270
07/08/2017 0.270 0.270 0.265 0.265 73,0000.265
04/08/2017 0.270 0.270 0.265 0.270 78,2000.270
03/08/2017 0.260 0.280 0.260 0.270 251,7000.270
02/08/2017 0.270 0.270 0.270 0.270 60,3000.270
01/08/2017 0.265 0.275 0.265 0.270 174,6000.270
31/07/2017 0.265 0.275 0.265 0.270 182,8000.270
28/07/2017 0.280 0.285 0.275 0.275 312,2000.275
27/07/2017 0.260 0.280 0.260 0.270 415,7000.270
26/07/2017 0.270 0.275 0.260 0.260 159,8000.260
25/07/2017 0.270 0.275 0.265 0.265 149,7000.265
24/07/2017 0.280 0.280 0.270 0.275 263,2000.275
21/07/2017 0.275 0.280 0.270 0.270 547,5000.270
20/07/2017 0.280 0.285 0.275 0.285 364,2000.285
19/07/2017 0.290 0.300 0.285 0.285 552,8000.285
18/07/2017 0.295 0.300 0.280 0.290 899,9000.290
17/07/2017 0.285 0.305 0.285 0.295 3,561,1000.295
14/07/2017 0.270 0.285 0.270 0.280 680,8000.280
13/07/2017 0.260 0.270 0.260 0.265 120,4000.265
12/07/2017 0.265 0.265 0.250 0.250 55,0000.250
11/07/2017 0.270 0.270 0.250 0.250 162,3000.250
10/07/2017 0.260 0.260 0.250 0.255 263,9000.255
07/07/2017 0.260 0.265 0.260 0.260 183,4000.260
06/07/2017 0.275 0.275 0.265 0.265 422,0000.265
05/07/2017 0.280 0.280 0.270 0.275 848,9000.275
04/07/2017 0.275 0.280 0.270 0.275 202,3000.275
03/07/2017 0.280 0.285 0.275 0.280 246,0000.280
30/06/2017 0.310 0.310 0.275 0.280 2,232,3000.280
29/06/2017 0.300 0.310 0.300 0.310 769,1000.310
28/06/2017 0.285 0.290 0.285 0.290 202,9000.290
23/06/2017 0.295 0.295 0.275 0.280 145,1000.280

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.
Valid XHTMLValid CSS