This printed article is located at http://bhs.listedcompany.com/historical_price.rev

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 22, 2018 to Jan 17, 2019
Download historical price in CSV/Excel format
 Please rotate your screen or scroll left and right if you cannot see the table.
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/01/2019 to 17/01/2019)
0.420 0.510 0.420 0.455 22,422,6000.455
Previous 2 weeks
(19/12/2018 to 03/01/2019)
0.445 0.510 0.415 0.420 32,444,4000.420
Previous 4 weeks
(21/11/2018 to 18/12/2018)
0.570 0.615 0.400 0.440 71,764,7000.440
Daily Historical Data
17/01/2019 0.475 0.475 0.445 0.455 2,775,7000.455
16/01/2019 0.485 0.490 0.470 0.475 886,1000.475
15/01/2019 0.490 0.510 0.480 0.490 1,433,6000.490
14/01/2019 0.490 0.505 0.475 0.485 2,163,6000.485
11/01/2019 0.465 0.490 0.465 0.480 2,529,9000.480
10/01/2019 0.480 0.485 0.455 0.460 1,183,1000.460
09/01/2019 0.435 0.480 0.435 0.470 6,729,7000.470
08/01/2019 0.425 0.435 0.420 0.430 1,400,1000.430
07/01/2019 0.435 0.445 0.420 0.425 1,688,9000.425
04/01/2019 0.420 0.445 0.420 0.435 1,631,9000.435
03/01/2019 0.420 0.430 0.415 0.420 727,2000.420
02/01/2019 0.435 0.435 0.420 0.420 1,037,1000.420
31/12/2018 0.430 0.445 0.425 0.430 1,410,6000.430
28/12/2018 0.445 0.455 0.435 0.445 453,0000.445
27/12/2018 0.460 0.460 0.445 0.450 988,0000.450
26/12/2018 0.440 0.465 0.430 0.460 1,118,4000.460
24/12/2018 0.440 0.450 0.440 0.445 156,2000.445
21/12/2018 0.440 0.450 0.430 0.445 1,464,0000.445
20/12/2018 0.415 0.480 0.415 0.440 1,607,6000.440
19/12/2018 0.445 0.465 0.430 0.450 1,059,7000.450
18/12/2018 0.460 0.460 0.400 0.440 4,160,8000.440
17/12/2018 0.475 0.485 0.450 0.470 1,525,4000.470
14/12/2018 0.490 0.490 0.475 0.485 663,4000.485
13/12/2018 0.490 0.495 0.485 0.490 875,0000.490
12/12/2018 0.500 0.500 0.490 0.490 538,3000.490
11/12/2018 0.505 0.520 0.485 0.510 4,395,9000.510
10/12/2018 0.525 0.525 0.510 0.510 945,8000.510
07/12/2018 0.520 0.530 0.515 0.525 567,9000.525
06/12/2018 0.530 0.545 0.520 0.525 3,705,4000.525
05/12/2018 0.510 0.540 0.510 0.525 4,959,7000.525
04/12/2018 0.530 0.535 0.505 0.525 2,786,5000.525
03/12/2018 0.505 0.530 0.480 0.530 5,892,1000.530
30/11/2018 0.535 0.555 0.505 0.510 5,392,7000.510
29/11/2018 0.580 0.585 0.540 0.555 5,505,1000.555
28/11/2018 0.565 0.585 0.565 0.580 4,166,1000.580
27/11/2018 0.590 0.590 0.565 0.565 3,467,0000.565
26/11/2018 0.585 0.590 0.570 0.590 2,750,0000.590
23/11/2018 0.605 0.605 0.575 0.585 4,156,9000.585
22/11/2018 0.600 0.615 0.590 0.600 7,731,7000.600
21/11/2018 0.570 0.605 0.560 0.595 7,579,0000.595
19/11/2018 0.590 0.610 0.580 0.585 5,941,0000.585
16/11/2018 0.550 0.625 0.550 0.585 29,870,0000.585
15/11/2018 0.545 0.565 0.530 0.555 10,385,7000.555
14/11/2018 0.575 0.585 0.540 0.545 13,031,2000.545
13/11/2018 0.550 0.590 0.540 0.575 15,676,8000.575
12/11/2018 0.525 0.565 0.515 0.560 16,114,3000.560
09/11/2018 0.545 0.560 0.525 0.540 10,959,2000.540
08/11/2018 0.635 0.640 0.540 0.545 26,290,7000.545
07/11/2018 0.605 0.635 0.605 0.625 21,472,4000.625
05/11/2018 0.550 0.595 0.545 0.590 18,832,9000.590
02/11/2018 0.525 0.565 0.520 0.545 25,929,4000.545
01/11/2018 0.490 0.535 0.480 0.520 27,714,0000.520
31/10/2018 0.475 0.495 0.475 0.490 6,698,3000.490
30/10/2018 0.470 0.480 0.465 0.470 4,554,4000.470
29/10/2018 0.470 0.480 0.460 0.470 4,494,3000.470
26/10/2018 0.475 0.475 0.445 0.470 5,704,5000.470
25/10/2018 0.470 0.475 0.465 0.470 1,781,4000.470
24/10/2018 0.475 0.485 0.465 0.480 5,758,3000.480
23/10/2018 0.495 0.500 0.465 0.480 11,718,0000.480
22/10/2018 0.475 0.500 0.465 0.495 18,968,1000.495

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 © 2019. MalaysiaPLC.com. All Rights Reserved.