Investor Relations

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 24, 2018 to Apr 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(09/04/2018 to 20/04/2018)
2.520 2.580 2.510 2.560 1,603,600
Previous 2 weeks
(26/03/2018 to 06/04/2018)
2.550 2.580 2.450 2.510 2,945,300
Previous 4 weeks
(26/02/2018 to 23/03/2018)
2.840 2.840 2.550 2.550 3,965,100
Daily Historical Data
20/04/2018 2.570 2.570 2.550 2.560 201,100
19/04/2018 2.560 2.570 2.540 2.570 248,000
18/04/2018 2.560 2.570 2.560 2.570 52,100
17/04/2018 2.580 2.580 2.550 2.570 97,000
16/04/2018 2.580 2.580 2.560 2.580 137,000
13/04/2018 2.560 2.580 2.550 2.570 215,400
12/04/2018 2.570 2.570 2.550 2.570 168,000
11/04/2018 2.570 2.580 2.560 2.570 300,600
10/04/2018 2.530 2.570 2.530 2.560 160,500
09/04/2018 2.520 2.530 2.510 2.530 23,900
06/04/2018 2.510 2.510 2.490 2.510 132,900
05/04/2018 2.450 2.500 2.450 2.500 55,700
04/04/2018 2.530 2.540 2.450 2.450 81,800
03/04/2018 2.530 2.550 2.530 2.530 81,800
02/04/2018 2.520 2.540 2.520 2.540 33,600
30/03/2018 2.540 2.580 2.530 2.540 160,200
29/03/2018 2.540 2.540 2.520 2.540 40,900
28/03/2018 2.550 2.580 2.530 2.540 78,500
27/03/2018 2.510 2.550 2.500 2.550 87,500
26/03/2018 2.550 2.550 2.490 2.530 588,800
23/03/2018 2.580 2.580 2.550 2.550 567,300
22/03/2018 2.580 2.590 2.560 2.580 519,900
21/03/2018 2.590 2.590 2.570 2.580 604,300
20/03/2018 2.590 2.600 2.590 2.590 177,400
19/03/2018 2.620 2.620 2.580 2.580 26,700
16/03/2018 2.590 2.590 2.580 2.590 277,200
15/03/2018 2.670 2.670 2.550 2.580 66,300
14/03/2018 2.680 2.680 2.650 2.660 137,600
13/03/2018 2.710 2.710 2.690 2.700 78,500
12/03/2018 2.710 2.720 2.700 2.720 28,400
09/03/2018 2.700 2.710 2.680 2.700 175,100
08/03/2018 2.700 2.730 2.690 2.700 19,200
07/03/2018 2.740 2.740 2.680 2.710 129,500
06/03/2018 2.780 2.790 2.720 2.790 106,300
05/03/2018 2.760 2.760 2.760 2.760 18,600
02/03/2018 2.790 2.790 2.770 2.770 282,900
01/03/2018 2.780 2.790 2.770 2.790 447,200
28/02/2018 2.800 2.810 2.780 2.780 141,900
27/02/2018 2.830 2.830 2.790 2.790 78,500
26/02/2018 2.840 2.840 2.810 2.810 82,300
23/02/2018 2.830 2.850 2.820 2.850 142,100
22/02/2018 2.800 2.830 2.750 2.830 167,900
21/02/2018 2.820 2.850 2.790 2.790 421,800
20/02/2018 2.920 2.920 2.830 2.830 757,000
19/02/2018 2.900 2.920 2.870 2.920 241,200
15/02/2018 2.900 2.900 2.880 2.900 42,000
14/02/2018 2.860 2.900 2.860 2.900 148,300
13/02/2018 2.860 2.890 2.860 2.890 106,200
12/02/2018 2.880 2.880 2.840 2.880 255,400
09/02/2018 2.820 2.880 2.800 2.880 332,200
08/02/2018 2.860 2.880 2.850 2.880 208,100
07/02/2018 2.850 2.870 2.800 2.870 216,700
06/02/2018 2.820 2.860 2.770 2.850 514,900
05/02/2018 2.890 2.890 2.820 2.870 539,100
02/02/2018 2.820 2.890 2.800 2.890 175,600
30/01/2018 2.800 2.870 2.780 2.870 352,200
29/01/2018 2.830 2.830 2.790 2.800 503,800
26/01/2018 2.820 2.860 2.810 2.860 347,200
25/01/2018 2.830 2.850 2.780 2.850 149,000
24/01/2018 2.770 2.830 2.750 2.830 269,200
Email Alerts

Sign up to receive email alert whenever we post new announcements from Bursa Malaysia.

Subscribe Now >

WHISTLEBLOWING

Our whistleblowing channels are as follows:-

Tel : 1-800-800-2040
Contact us

Boustead Holdings Berhad (3871-H)
28th Floor, Menara Boustead
69, Jalan Raja Chulan
50200 Kuala Lumpur
Malaysia

Tel : 603 - 2141 9044
Fax : 603 - 2141 9750
our Location
Boustead Google Map

Find our location in google map.

Find us now >
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.