Investor Relations

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 20, 2016 to Jan 16, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(03/01/2017 to 16/01/2017)
2.640 2.640 2.400 2.520 3,859,600
Previous 2 weeks
(16/12/2016 to 30/12/2016)
2.260 2.670 2.260 2.670 15,057,500
Previous 4 weeks
(17/11/2016 to 15/12/2016)
2.100 2.330 2.100 2.300 5,479,200
Daily Historical Data
16/01/2017 2.480 2.520 2.470 2.520 66,600
13/01/2017 2.460 2.480 2.460 2.480 128,300
12/01/2017 2.430 2.490 2.430 2.460 125,500
11/01/2017 2.420 2.440 2.400 2.440 888,800
10/01/2017 2.420 2.460 2.420 2.420 134,000
09/01/2017 2.470 2.470 2.410 2.460 285,700
06/01/2017 2.510 2.530 2.460 2.470 440,300
05/01/2017 2.570 2.570 2.500 2.530 458,900
04/01/2017 2.600 2.610 2.550 2.570 649,500
03/01/2017 2.640 2.640 2.540 2.630 682,000
30/12/2016 2.620 2.670 2.600 2.670 2,721,500
29/12/2016 2.620 2.640 2.600 2.640 1,467,400
28/12/2016 2.570 2.620 2.550 2.620 909,000
27/12/2016 2.550 2.570 2.510 2.570 1,869,800
23/12/2016 2.510 2.550 2.470 2.550 1,056,400
22/12/2016 2.470 2.510 2.440 2.510 632,900
21/12/2016 2.440 2.470 2.420 2.470 335,000
20/12/2016 2.350 2.440 2.350 2.440 443,700
19/12/2016 2.350 2.400 2.300 2.400 1,084,600
16/12/2016 2.260 2.350 2.260 2.350 677,600
15/12/2016 2.270 2.300 2.260 2.300 246,400
14/12/2016 2.240 2.300 2.220 2.290 319,200
13/12/2016 2.260 2.260 2.210 2.250 192,500
09/12/2016 2.300 2.330 2.270 2.300 692,000
08/12/2016 2.260 2.300 2.240 2.300 1,030,500
07/12/2016 2.220 2.260 2.200 2.260 502,400
06/12/2016 2.210 2.220 2.200 2.220 119,400
05/12/2016 2.200 2.210 2.190 2.210 199,100
02/12/2016 2.200 2.210 2.170 2.210 212,100
01/12/2016 2.190 2.200 2.170 2.200 152,300
30/11/2016 2.160 2.190 2.140 2.190 413,000
29/11/2016 2.150 2.180 2.130 2.180 208,800
28/11/2016 2.160 2.160 2.150 2.160 94,500
25/11/2016 2.150 2.170 2.140 2.150 218,700
24/11/2016 2.150 2.160 2.110 2.160 145,000
23/11/2016 2.140 2.170 2.130 2.170 103,300
22/11/2016 2.140 2.180 2.140 2.170 248,900
21/11/2016 2.120 2.130 2.120 2.130 23,300
18/11/2016 2.100 2.140 2.100 2.130 29,400
17/11/2016 2.100 2.140 2.100 2.110 328,400
16/11/2016 2.100 2.100 2.090 2.090 302,100
15/11/2016 2.110 2.140 2.090 2.090 171,900
14/11/2016 2.150 2.150 2.110 2.110 72,800
11/11/2016 2.130 2.150 2.110 2.150 157,100
10/11/2016 2.140 2.160 2.130 2.150 29,500
09/11/2016 2.160 2.160 2.100 2.130 252,000
08/11/2016 2.140 2.140 2.130 2.140 64,200
07/11/2016 2.150 2.160 2.130 2.140 50,300
04/11/2016 2.130 2.140 2.130 2.140 70,900
03/11/2016 2.140 2.150 2.140 2.150 27,800
02/11/2016 2.140 2.180 2.140 2.140 52,500
01/11/2016 2.200 2.200 2.150 2.150 36,000
31/10/2016 2.170 2.190 2.150 2.190 236,000
28/10/2016 2.130 2.180 2.130 2.180 139,500
27/10/2016 2.140 2.170 2.130 2.170 166,000
26/10/2016 2.130 2.180 2.130 2.170 179,300
25/10/2016 2.100 2.140 2.100 2.130 130,000
24/10/2016 2.120 2.130 2.100 2.100 206,900
21/10/2016 2.110 2.110 2.110 2.110 113,500
20/10/2016 2.110 2.150 2.100 2.110 114,000
Email Alerts

Sign up to receive email alert whenever we posts new annoucements from Bursa Malaysia.

Subscribe Now >
Career

"We welcome you to build your future with Boustead"

Submit resume >

EMPLOYEE

Webmail
Employee Self Service
Human Resource Integrated System
Risk Management System

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 © 2017. MalaysiaPLC.com. All Rights Reserved.