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 Jun 25, 2018 to Sep 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/09/2018 to 21/09/2018)
6.000 6.590 5.950 6.500 18,236,6006.500
Previous 2 weeks
(20/08/2018 to 04/09/2018)
6.040 6.590 5.800 6.000 25,911,4006.000
Previous 4 weeks
(23/07/2018 to 17/08/2018)
6.010 6.080 5.910 6.030 20,626,5006.030
Daily Historical Data
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
13/08/2018 5.980 6.000 5.940 5.990 88,3005.990
10/08/2018 5.980 6.010 5.960 5.980 742,0005.980
09/08/2018 5.990 6.000 5.910 6.000 1,070,1006.000
08/08/2018 6.000 6.010 5.980 5.990 1,437,8005.990
07/08/2018 6.020 6.020 5.980 5.980 293,0005.980
06/08/2018 6.000 6.010 5.960 6.000 1,413,5006.000
03/08/2018 5.990 5.990 5.980 5.990 976,6005.990
02/08/2018 5.990 6.000 5.930 5.980 1,076,7005.980
01/08/2018 6.000 6.020 5.970 5.980 2,963,9005.980
31/07/2018 6.080 6.080 5.990 6.000 977,2006.000
30/07/2018 6.080 6.080 6.010 6.020 562,2006.020
27/07/2018 6.030 6.050 5.990 6.050 1,173,8006.050
26/07/2018 6.060 6.060 5.990 6.030 1,275,2006.030
25/07/2018 6.050 6.050 5.990 6.000 676,9006.000
24/07/2018 6.040 6.050 5.990 6.050 1,605,9006.050
23/07/2018 6.010 6.030 5.980 6.030 1,050,9006.030
20/07/2018 6.030 6.050 5.990 6.000 974,7006.000
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

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.