RSS Feed Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 26, 2017 to Jul 25, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/07/2017 to 25/07/2017)
0.265 0.305 0.250 0.265 7,194,6000.265
Previous 2 weeks
(28/06/2017 to 11/07/2017)
0.285 0.310 0.250 0.250 12,727,7000.250
Previous 4 weeks
(26/05/2017 to 23/06/2017)
0.260 0.325 0.220 0.280 9,705,8000.280
Daily Historical Data
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
22/06/2017 0.280 0.285 0.270 0.270 442,0000.270
21/06/2017 0.300 0.300 0.270 0.270 269,1000.270
20/06/2017 0.290 0.305 0.290 0.300 75,9000.300
19/06/2017 0.315 0.325 0.285 0.285 618,4000.285
16/06/2017 0.310 0.315 0.300 0.310 1,567,3000.310
15/06/2017 0.285 0.310 0.280 0.305 2,001,7000.305
14/06/2017 0.260 0.275 0.260 0.275 242,3000.275
13/06/2017 0.260 0.260 0.260 0.260 92,0000.260
09/06/2017 0.225 0.260 0.225 0.260 806,0000.260
08/06/2017 0.245 0.245 0.230 0.230 126,1000.230
07/06/2017 0.250 0.255 0.245 0.255 68,0000.255
06/06/2017 0.265 0.265 0.245 0.245 377,1000.245
05/06/2017 0.250 0.255 0.240 0.250 352,5000.250
02/06/2017 0.230 0.250 0.225 0.245 474,3000.245
01/06/2017 0.220 0.225 0.220 0.220 28,0000.220
31/05/2017 0.230 0.240 0.220 0.235 368,2000.235
30/05/2017 0.250 0.250 0.235 0.235 158,0000.235
29/05/2017 0.240 0.265 0.240 0.250 731,4000.250
26/05/2017 0.260 0.260 0.250 0.250 762,4000.250
25/05/2017 0.255 0.280 0.255 0.260 621,4000.260
24/05/2017 0.280 0.280 0.255 0.255 659,8000.255
23/05/2017 0.295 0.295 0.270 0.280 2,754,2000.280
22/05/2017 0.340 0.350 0.325 0.325 1,737,3000.325
19/05/2017 0.305 0.350 0.305 0.335 6,260,6000.335
18/05/2017 0.270 0.300 0.265 0.300 3,011,6000.300
17/05/2017 0.265 0.270 0.260 0.270 3,116,9000.270
16/05/2017 0.250 0.275 0.240 0.255 2,479,5000.255
15/05/2017 0.230 0.245 0.230 0.245 1,138,5000.245
12/05/2017 0.225 0.235 0.225 0.235 131,8000.235
11/05/2017 0.240 0.240 0.225 0.225 475,0000.225
09/05/2017 0.235 0.245 0.230 0.235 911,0000.235
08/05/2017 0.220 0.230 0.215 0.230 913,3000.230
05/05/2017 0.220 0.220 0.220 0.220 138,0000.220
04/05/2017 0.220 0.220 0.220 0.220 21,0000.220
03/05/2017 0.230 0.230 0.220 0.220 90,0000.220
02/05/2017 0.230 0.230 0.225 0.225 314,3000.225
28/04/2017 0.210 0.230 0.205 0.230 475,6000.230
27/04/2017 0.215 0.215 0.210 0.210 117,0000.210
26/04/2017 0.215 0.220 0.210 0.220 44,1000.220

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