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 Mar 28, 2017 to Jun 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/06/2017 to 23/06/2017)
4.810 4.900 4.770 4.880 4,141,9004.880
Previous 2 weeks
(26/05/2017 to 08/06/2017)
4.930 4.990 4.750 4.890 12,460,2004.890
Previous 4 weeks
(26/04/2017 to 25/05/2017)
4.700 5.000 4.660 4.920 4,837,1004.920
Daily Historical Data
23/06/2017 4.900 4.900 4.880 4.880 426,7004.880
22/06/2017 4.870 4.890 4.870 4.880 364,5004.880
21/06/2017 4.840 4.870 4.840 4.860 94,5004.860
20/06/2017 4.880 4.890 4.840 4.840 1,140,4004.840
19/06/2017 4.880 4.880 4.810 4.840 403,6004.840
16/06/2017 4.800 4.900 4.800 4.900 164,7004.900
15/06/2017 4.840 4.840 4.800 4.830 685,1004.830
14/06/2017 4.800 4.880 4.800 4.840 262,8004.840
13/06/2017 4.830 4.840 4.800 4.840 296,6004.840
09/06/2017 4.810 4.850 4.770 4.840 303,0004.840
08/06/2017 4.750 4.890 4.750 4.890 58,0004.890
07/06/2017 4.790 4.800 4.750 4.750 236,3004.750
06/06/2017 4.810 4.810 4.790 4.800 237,4004.800
05/06/2017 4.800 4.840 4.790 4.840 2,837,6004.840
02/06/2017 4.810 4.810 4.790 4.800 677,1004.800
01/06/2017 4.990 4.990 4.790 4.800 1,918,8004.800
31/05/2017 4.800 4.990 4.800 4.990 493,7004.990
30/05/2017 4.960 4.960 4.800 4.800 1,096,0004.800
29/05/2017 4.950 4.960 4.920 4.960 336,9004.960
26/05/2017 4.930 4.980 4.920 4.950 426,5004.950
25/05/2017 4.860 4.990 4.860 4.920 621,9004.920
24/05/2017 4.810 4.860 4.810 4.850 107,6004.850
23/05/2017 4.900 4.900 4.860 4.860 361,5004.860
22/05/2017 4.850 4.880 4.850 4.880 238,0004.880
19/05/2017 4.900 4.910 4.860 4.860 192,3004.860
18/05/2017 4.880 4.940 4.780 4.890 57,0004.890
17/05/2017 4.900 4.950 4.890 4.900 121,1004.900
16/05/2017 4.930 4.960 4.890 4.900 131,9004.900
15/05/2017 4.950 4.980 4.930 4.940 214,7004.940
12/05/2017 4.980 5.000 4.950 4.960 212,8004.960
11/05/2017 4.950 4.980 4.910 4.950 816,0004.950
09/05/2017 4.880 4.950 4.870 4.950 463,7004.950
08/05/2017 4.890 4.900 4.880 4.880 381,2004.880
05/05/2017 4.880 4.920 4.870 4.880 324,3004.880
04/05/2017 4.830 4.880 4.830 4.880 52,1004.880
03/05/2017 4.850 4.850 4.810 4.850 109,0004.850
02/05/2017 4.750 4.850 4.740 4.850 110,8004.850
28/04/2017 4.800 4.800 4.730 4.750 108,0004.750
27/04/2017 4.750 4.780 4.750 4.750 84,0004.750
26/04/2017 4.700 4.750 4.660 4.750 129,2004.750
25/04/2017 4.600 4.750 4.600 4.750 314,1004.750
21/04/2017 4.680 4.680 4.600 4.650 57,0004.650
20/04/2017 4.680 4.700 4.670 4.680 138,6004.680
19/04/2017 4.710 4.750 4.660 4.670 203,6004.670
18/04/2017 4.660 4.710 4.660 4.710 457,6004.710
17/04/2017 4.660 4.670 4.650 4.660 132,8004.660
14/04/2017 4.660 4.660 4.650 4.660 402,8004.660
13/04/2017 4.680 4.680 4.660 4.660 131,1004.660
12/04/2017 4.620 4.720 4.620 4.720 202,8004.720
11/04/2017 4.610 4.620 4.590 4.600 916,5004.600
10/04/2017 4.550 4.610 4.530 4.600 290,0004.600
07/04/2017 4.560 4.580 4.560 4.580 310,7004.580
06/04/2017 4.550 4.620 4.540 4.580 486,2004.580
05/04/2017 4.550 4.560 4.540 4.560 391,5004.560
04/04/2017 4.570 4.570 4.550 4.560 461,4004.560
03/04/2017 4.600 4.610 4.550 4.560 145,0004.560
31/03/2017 4.550 4.560 4.550 4.560 56,5004.560
30/03/2017 4.610 4.620 4.540 4.550 496,5004.550
29/03/2017 4.570 4.650 4.550 4.650 241,1004.650
28/03/2017 4.580 4.590 4.550 4.590 397,4004.590

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 © 2017. MalaysiaPLC.com. All Rights Reserved.