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 21, 2018 to Jun 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/06/2018 to 20/06/2018)
5.750 5.910 5.580 5.770 6,110,7005.770
Previous 2 weeks
(22/05/2018 to 05/06/2018)
5.570 5.910 5.170 5.750 21,239,2005.750
Previous 4 weeks
(18/04/2018 to 21/05/2018)
5.150 5.600 4.910 5.570 12,742,5005.570
Daily Historical Data
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
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

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.