RSS Feed Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 22, 2017 to Feb 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/02/2018 to 21/02/2018)
0.215 0.215 0.170 0.170 29,0000.170
Previous 2 weeks
(22/01/2018 to 06/02/2018)
0.190 0.220 0.170 0.215 108,3000.215
Previous 4 weeks
(21/12/2017 to 19/01/2018)
0.180 0.240 0.170 0.190 2,805,9000.190
Daily Historical Data
21/02/2018 0.170 0.170 0.170 0.170 10,0000.170
20/02/2018 - - - - 0-
19/02/2018 - - - - 0-
15/02/2018 - - - - 0-
14/02/2018 - - - - 0-
13/02/2018 0.180 0.180 0.180 0.180 9,0000.180
12/02/2018 - - - - 0-
09/02/2018 0.180 0.180 0.180 0.180 10,0000.180
08/02/2018 - - - - 0-
07/02/2018 - - - - 0-
06/02/2018 - - - - 0-
05/02/2018 0.215 0.215 0.215 0.215 1000.215
02/02/2018 - - - - 0-
30/01/2018 0.175 0.180 0.175 0.180 2,1000.180
29/01/2018 - - - - 0-
26/01/2018 - - - - 0-
25/01/2018 0.180 0.180 0.180 0.180 2,0000.180
24/01/2018 0.200 0.200 0.200 0.200 40,0000.200
23/01/2018 0.200 0.220 0.195 0.220 5,1000.220
22/01/2018 0.190 0.190 0.190 0.190 30,0000.190
19/01/2018 0.185 0.190 0.185 0.190 65,0000.190
18/01/2018 0.185 0.190 0.185 0.185 57,3000.185
17/01/2018 - - - - 0-
16/01/2018 0.190 0.190 0.190 0.190 65,0000.190
15/01/2018 0.215 0.215 0.190 0.190 107,5000.190
12/01/2018 0.195 0.220 0.190 0.220 80,1000.220
11/01/2018 0.210 0.220 0.210 0.210 95,3000.210
10/01/2018 0.235 0.235 0.215 0.215 100,1000.215
09/01/2018 0.215 0.240 0.210 0.225 1,416,6000.225
08/01/2018 0.185 0.210 0.180 0.210 220,3000.210
05/01/2018 0.175 0.185 0.175 0.180 197,0000.180
04/01/2018 0.180 0.180 0.170 0.170 26,7000.170
03/01/2018 - - - - 0-
02/01/2018 0.175 0.175 0.170 0.170 26,7000.170
29/12/2017 - - - - 0-
28/12/2017 0.180 0.180 0.180 0.180 27,6000.180
27/12/2017 0.190 0.190 0.190 0.190 17,0000.190
26/12/2017 0.175 0.175 0.170 0.170 107,6000.170
22/12/2017 0.175 0.175 0.175 0.175 112,4000.175
21/12/2017 0.180 0.180 0.175 0.175 83,7000.175
20/12/2017 - - - - 0-
19/12/2017 - - - - 0-
18/12/2017 - - - - 0-
15/12/2017 - - - - 0-
14/12/2017 - - - - 0-
13/12/2017 - - - - 0-
12/12/2017 - - - - 0-
11/12/2017 - - - - 0-
08/12/2017 0.215 0.215 0.215 0.215 1,0000.215
07/12/2017 - - - - 0-
06/12/2017 - - - - 0-
05/12/2017 0.175 0.175 0.175 0.175 250,0000.175
04/12/2017 0.180 0.180 0.170 0.175 115,1000.175
30/11/2017 - - - - 0-
29/11/2017 0.180 0.180 0.180 0.180 110,0000.180
28/11/2017 - - - - 0-
27/11/2017 0.180 0.190 0.180 0.180 30,0000.180
24/11/2017 0.190 0.190 0.180 0.180 65,2000.180
23/11/2017 0.190 0.190 0.185 0.185 14,9000.185
22/11/2017 0.205 0.205 0.205 0.205 80,0000.205

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.
Valid XHTMLValid CSS