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

Historical Price

Filter Dates:
From / / To / /

 Please rotate your screen or scroll left and right if you cannot see the table.
Historical price from Aug 14, 2018 to Nov 13, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(30/10/2018 to 13/11/2018)
6.890 7.500 6.890 7.150 40,663,3007.150
Previous 2 weeks
(16/10/2018 to 29/10/2018)
6.930 7.500 6.750 6.990 75,959,4006.990
Previous 4 weeks
(18/09/2018 to 15/10/2018)
6.220 7.080 6.110 6.880 41,039,7006.880
Daily Historical Data
13/11/2018 7.140 7.290 7.070 7.150 3,249,3007.150
12/11/2018 7.290 7.340 7.140 7.150 3,994,4007.150
09/11/2018 7.500 7.500 7.320 7.350 4,055,1007.350
08/11/2018 7.300 7.500 7.290 7.480 5,352,6007.480
07/11/2018 7.140 7.280 7.140 7.280 6,678,0007.280
05/11/2018 6.950 7.140 6.950 7.090 4,196,7007.090
02/11/2018 7.000 7.030 6.930 6.960 2,638,7006.960
01/11/2018 7.050 7.060 6.940 6.980 1,130,6006.980
31/10/2018 6.950 7.050 6.940 7.050 6,550,6007.050
30/10/2018 6.890 6.980 6.890 6.920 2,817,3006.920
29/10/2018 6.990 7.000 6.950 6.990 3,993,5006.990
26/10/2018 6.800 6.990 6.800 6.990 3,438,3006.990
25/10/2018 6.930 6.930 6.750 6.760 3,850,3006.760
24/10/2018 6.980 6.980 6.820 6.950 4,159,9006.950
23/10/2018 7.030 7.030 6.960 7.000 3,357,7007.000
22/10/2018 7.000 7.020 6.990 7.000 1,555,6007.000
19/10/2018 6.940 7.100 6.930 6.990 5,120,5006.990
18/10/2018 6.980 7.130 6.860 6.960 4,558,8006.960
17/10/2018 6.930 6.980 6.910 6.960 3,052,2006.960
16/10/2018 6.930 6.930 6.840 6.880 2,209,3006.880
15/10/2018 6.950 6.950 6.860 6.880 2,627,6006.880
12/10/2018 6.840 6.930 6.840 6.910 1,956,1006.910
11/10/2018 6.750 6.880 6.660 6.880 2,477,4006.880
10/10/2018 6.910 6.910 6.750 6.910 2,343,9006.910
09/10/2018 6.840 6.950 6.820 6.920 1,396,7006.920
08/10/2018 6.880 6.890 6.810 6.850 1,036,4006.850
05/10/2018 6.930 6.950 6.800 6.900 3,490,5006.900
04/10/2018 7.000 7.050 6.930 6.930 1,259,4006.930
03/10/2018 6.900 7.080 6.900 7.000 4,326,9007.000
02/10/2018 6.910 6.950 6.870 6.870 1,476,0006.870
01/10/2018 6.900 7.000 6.880 6.900 1,062,5006.900
28/09/2018 6.600 7.050 6.600 6.830 4,756,9006.830
27/09/2018 6.520 6.640 6.440 6.600 3,109,1006.600
26/09/2018 6.330 6.500 6.290 6.500 733,0006.500
25/09/2018 6.350 6.380 6.260 6.300 515,4006.300
24/09/2018 6.500 6.500 6.340 6.340 540,2006.340
21/09/2018 6.430 6.590 6.370 6.500 4,563,3006.500
20/09/2018 6.250 6.350 6.230 6.300 684,8006.300
19/09/2018 6.200 6.300 6.190 6.250 1,830,2006.250
18/09/2018 6.220 6.250 6.110 6.230 853,4006.230
14/09/2018 6.150 6.280 6.060 6.210 1,869,7006.210
13/09/2018 5.990 6.150 5.980 6.020 4,379,6006.020
12/09/2018 6.000 6.010 5.980 6.000 1,405,0006.000
07/09/2018 6.020 6.030 5.990 6.000 1,144,5006.000
06/09/2018 6.000 6.010 5.950 6.000 625,8006.000
05/09/2018 6.000 6.020 5.970 6.010 880,3006.010
04/09/2018 5.950 6.060 5.930 6.000 1,393,8006.000
03/09/2018 5.880 5.960 5.800 5.930 773,8005.930
30/08/2018 6.000 6.000 5.820 5.830 2,098,3005.830
29/08/2018 6.160 6.160 6.000 6.000 875,4006.000
28/08/2018 6.180 6.190 6.070 6.150 346,0006.150
27/08/2018 6.200 6.200 6.170 6.180 308,3006.180
24/08/2018 6.190 6.200 6.150 6.180 249,5006.180
23/08/2018 6.110 6.200 6.080 6.190 502,1006.190
21/08/2018 6.070 6.100 6.000 6.100 948,2006.100
20/08/2018 6.040 6.070 5.990 6.000 179,4006.000
17/08/2018 6.060 6.060 5.970 6.030 1,555,1006.030
16/08/2018 5.990 6.060 5.940 6.050 1,207,1006.050
15/08/2018 5.950 5.990 5.950 5.960 297,2005.960
14/08/2018 5.940 5.990 5.940 5.980 183,1005.980

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.