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 Apr 19, 2018 to Jul 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/07/2018 to 19/07/2018)
6.000 6.100 5.940 6.040 12,805,5006.040
Previous 2 weeks
(22/06/2018 to 05/07/2018)
5.780 6.100 5.710 5.980 23,196,5005.980
Previous 4 weeks
(23/05/2018 to 21/06/2018)
5.540 5.910 5.170 5.790 22,176,5005.790
Daily Historical Data
19/07/2018 6.050 6.050 6.020 6.040 2,319,9006.040
18/07/2018 6.020 6.080 6.000 6.030 574,0006.030
17/07/2018 6.050 6.050 6.010 6.020 1,315,5006.020
16/07/2018 6.020 6.040 5.990 6.030 964,8006.030
13/07/2018 6.000 6.040 5.980 5.990 953,6005.990
12/07/2018 6.000 6.010 5.940 5.980 593,7005.980
11/07/2018 6.040 6.050 5.980 5.990 842,6005.990
10/07/2018 5.980 6.070 5.980 6.000 1,987,7006.000
09/07/2018 6.000 6.100 5.970 5.990 2,349,4005.990
06/07/2018 6.000 6.030 5.970 5.980 904,3005.980
05/07/2018 5.980 5.980 5.960 5.980 581,8005.980
04/07/2018 5.940 6.000 5.940 5.970 500,0005.970
03/07/2018 6.000 6.000 5.870 5.900 1,227,1005.900
02/07/2018 6.000 6.050 5.990 6.000 1,498,2006.000
29/06/2018 5.960 6.040 5.960 6.000 1,005,1006.000
28/06/2018 5.990 6.030 5.960 5.960 329,8005.960
27/06/2018 5.950 6.000 5.940 5.980 1,611,6005.980
26/06/2018 5.900 5.940 5.880 5.900 917,3005.900
25/06/2018 5.820 5.910 5.810 5.850 960,0005.850
22/06/2018 5.780 5.820 5.710 5.800 1,760,1005.800
21/06/2018 5.770 5.850 5.700 5.790 1,343,6005.790
20/06/2018 5.680 5.850 5.680 5.770 381,2005.770
19/06/2018 5.820 5.820 5.660 5.690 340,3005.690
18/06/2018 5.880 5.880 5.800 5.820 538,5005.820
14/06/2018 5.820 5.910 5.770 5.910 362,9005.910
13/06/2018 5.840 5.840 5.790 5.820 298,8005.820
12/06/2018 5.750 5.830 5.720 5.800 458,8005.800
11/06/2018 5.670 5.830 5.670 5.770 1,328,9005.770
08/06/2018 5.650 5.710 5.600 5.670 1,456,5005.670
07/06/2018 5.610 5.660 5.600 5.650 410,5005.650
06/06/2018 5.750 5.800 5.580 5.590 534,3005.590
05/06/2018 5.700 5.800 5.650 5.750 679,8005.750
04/06/2018 5.320 5.850 5.320 5.700 946,5005.700
01/06/2018 5.300 5.370 5.290 5.320 2,055,9005.320
31/05/2018 5.280 5.290 5.200 5.290 1,792,3005.290
30/05/2018 5.300 5.300 5.210 5.270 695,4005.270
28/05/2018 5.330 5.330 5.290 5.300 1,998,8005.300
25/05/2018 5.290 5.350 5.290 5.330 2,453,7005.330
24/05/2018 5.260 5.370 5.170 5.320 2,114,5005.320
23/05/2018 5.540 5.540 5.220 5.270 1,985,3005.270
22/05/2018 5.570 5.620 5.510 5.510 406,3005.510
21/05/2018 5.560 5.600 5.530 5.570 119,2005.570
18/05/2018 5.450 5.600 5.450 5.570 653,0005.570
17/05/2018 5.400 5.510 5.400 5.430 782,6005.430
16/05/2018 5.350 5.430 5.300 5.400 550,4005.400
15/05/2018 5.320 5.350 5.280 5.330 836,0005.330
14/05/2018 5.120 5.310 5.120 5.300 715,2005.300
08/05/2018 5.220 5.240 5.060 5.120 638,7005.120
07/05/2018 5.130 5.150 5.080 5.140 362,8005.140
04/05/2018 5.230 5.230 5.140 5.140 377,4005.140
03/05/2018 5.300 5.300 5.170 5.230 109,1005.230
02/05/2018 5.140 5.310 5.120 5.310 543,7005.310
30/04/2018 5.150 5.150 5.120 5.140 844,3005.140
27/04/2018 5.090 5.150 5.090 5.140 227,4005.140
26/04/2018 5.020 5.150 5.020 5.140 914,9005.140
25/04/2018 5.200 5.200 5.050 5.140 1,265,4005.140
24/04/2018 5.150 5.160 5.000 5.150 903,0005.150
23/04/2018 5.150 5.160 5.100 5.150 1,181,4005.150
20/04/2018 5.120 5.140 5.050 5.140 588,5005.140
19/04/2018 5.000 5.100 4.950 5.080 400,0005.080

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.