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 Feb 27, 2018 to May 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/05/2018 to 25/05/2018)
5.120 5.620 5.120 5.330 10,616,2005.330
Previous 2 weeks
(24/04/2018 to 08/05/2018)
5.150 5.620 5.000 5.120 16,802,9005.120
Previous 4 weeks
(27/03/2018 to 23/04/2018)
4.990 5.240 4.910 5.150 22,965,8005.150
Daily Historical Data
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
18/04/2018 5.150 5.150 4.910 5.010 729,5005.010
17/04/2018 5.170 5.180 5.140 5.150 1,831,8005.150
16/04/2018 5.170 5.170 5.130 5.140 291,0005.140
13/04/2018 5.200 5.200 5.140 5.170 175,9005.170
12/04/2018 5.190 5.240 5.120 5.170 740,0005.170
11/04/2018 5.080 5.180 5.070 5.180 669,1005.180
10/04/2018 5.000 5.060 5.000 5.050 1,444,6005.050
09/04/2018 4.960 5.010 4.930 5.010 1,820,3005.010
06/04/2018 5.080 5.080 4.990 5.010 2,080,3005.010
05/04/2018 5.060 5.060 5.020 5.040 1,856,1005.040
04/04/2018 5.090 5.110 5.050 5.080 3,040,2005.080
03/04/2018 5.040 5.070 4.960 5.060 1,183,7005.060
02/04/2018 5.090 5.090 5.000 5.050 578,1005.050
30/03/2018 5.020 5.100 5.010 5.090 867,8005.090
29/03/2018 4.980 5.030 4.960 5.010 589,8005.010
28/03/2018 5.050 5.050 4.970 5.000 790,5005.000
27/03/2018 4.990 5.050 4.950 5.040 2,107,2005.040
26/03/2018 4.950 4.980 4.850 4.970 1,706,1004.970
23/03/2018 4.950 4.990 4.920 4.980 362,6004.980
22/03/2018 5.000 5.000 4.950 4.980 157,8004.980
21/03/2018 4.910 4.960 4.910 4.950 2,224,9004.950
20/03/2018 4.900 4.920 4.890 4.920 940,1004.920
19/03/2018 4.800 4.920 4.800 4.910 1,126,1004.910
16/03/2018 4.940 5.000 4.800 4.800 1,698,3004.800
15/03/2018 4.950 5.010 4.280 4.950 1,307,1004.950
14/03/2018 4.950 5.050 4.950 5.000 1,039,1005.000
13/03/2018 4.950 4.950 4.910 4.920 200,0004.920
12/03/2018 4.920 4.950 4.880 4.950 629,1004.950
09/03/2018 4.890 4.910 4.830 4.910 233,4004.910
08/03/2018 4.860 4.930 4.860 4.860 76,5004.860
07/03/2018 4.860 4.890 4.830 4.860 3,057,8004.860
06/03/2018 4.900 4.900 4.850 4.860 88,4004.860
05/03/2018 4.900 4.940 4.880 4.900 173,5004.900
02/03/2018 4.890 4.910 4.890 4.890 1,426,3004.890
01/03/2018 4.930 4.950 4.890 4.900 373,8004.900
28/02/2018 4.940 4.940 4.870 4.940 1,075,1004.940
27/02/2018 4.930 4.950 4.910 4.930 548,7004.930

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.