Investor Relations

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 28, 2016 to Mar 27, 2017
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(14/03/2017 to 27/03/2017)
2.760 2.820 2.750 2.770 1,838,300
Previous 2 weeks
(28/02/2017 to 13/03/2017)
2.800 2.840 2.750 2.790 5,398,400
Previous 4 weeks
(26/01/2017 to 27/02/2017)
2.580 2.850 2.560 2.820 6,477,700
Daily Historical Data
27/03/2017 2.770 2.780 2.770 2.770 583,200
24/03/2017 2.790 2.790 2.770 2.770 38,700
23/03/2017 2.800 2.800 2.770 2.780 67,600
22/03/2017 2.790 2.800 2.760 2.800 115,100
21/03/2017 2.820 2.820 2.790 2.790 257,800
20/03/2017 2.780 2.810 2.780 2.780 412,100
17/03/2017 2.780 2.800 2.770 2.780 108,300
16/03/2017 2.770 2.770 2.750 2.760 98,000
15/03/2017 2.750 2.760 2.750 2.750 72,900
14/03/2017 2.760 2.760 2.750 2.750 84,600
13/03/2017 2.800 2.800 2.780 2.790 71,900
10/03/2017 2.790 2.810 2.790 2.800 406,700
09/03/2017 2.790 2.800 2.780 2.800 96,300
08/03/2017 2.800 2.800 2.770 2.800 168,400
07/03/2017 2.790 2.800 2.760 2.800 441,600
06/03/2017 2.800 2.810 2.790 2.800 735,200
03/03/2017 2.820 2.820 2.810 2.820 503,300
02/03/2017 2.820 2.830 2.810 2.830 406,300
01/03/2017 2.830 2.840 2.820 2.830 342,600
28/02/2017 2.800 2.830 2.760 2.830 387,800
27/02/2017 2.790 2.820 2.790 2.820 261,300
24/02/2017 2.810 2.810 2.770 2.800 307,000
23/02/2017 2.830 2.830 2.800 2.830 264,500
22/02/2017 2.830 2.850 2.800 2.850 497,200
21/02/2017 2.830 2.850 2.790 2.850 194,000
20/02/2017 2.810 2.830 2.780 2.830 248,700
17/02/2017 2.790 2.810 2.770 2.810 280,900
16/02/2017 2.800 2.800 2.780 2.800 402,300
15/02/2017 2.760 2.800 2.760 2.800 148,600
14/02/2017 2.740 2.800 2.740 2.800 288,500
13/02/2017 2.740 2.760 2.730 2.760 210,600
10/02/2017 2.750 2.750 2.730 2.750 211,900
08/02/2017 2.700 2.740 2.690 2.740 262,400
07/02/2017 2.750 2.750 2.700 2.730 318,400
06/02/2017 2.690 2.750 2.670 2.750 254,400
03/02/2017 2.690 2.710 2.690 2.700 1,125,800
02/02/2017 2.650 2.700 2.650 2.700 483,600
31/01/2017 2.600 2.680 2.600 2.680 247,900
27/01/2017 2.580 2.630 2.580 2.630 260,300
26/01/2017 2.580 2.600 2.560 2.600 209,400
25/01/2017 2.600 2.600 2.560 2.580 268,600
24/01/2017 2.550 2.600 2.550 2.600 117,000
23/01/2017 2.610 2.620 2.560 2.580 300,800
20/01/2017 2.580 2.610 2.560 2.610 408,900
19/01/2017 2.560 2.580 2.530 2.580 345,200
18/01/2017 2.520 2.560 2.500 2.560 337,100
17/01/2017 2.510 2.550 2.480 2.550 137,100
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
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.