Investor Relations

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 25, 2017 to Jan 19, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(08/01/2018 to 19/01/2018)
2.870 2.880 2.760 2.820 5,240,300
Previous 2 weeks
(21/12/2017 to 05/01/2018)
2.880 2.900 2.760 2.860 8,453,600
Previous 4 weeks
(22/11/2017 to 20/12/2017)
2.870 3.020 2.800 2.900 6,116,600
Daily Historical Data
19/01/2018 2.820 2.830 2.760 2.820 1,084,200
18/01/2018 2.780 2.830 2.760 2.830 754,500
17/01/2018 2.810 2.810 2.780 2.780 1,025,200
16/01/2018 2.820 2.820 2.810 2.820 316,600
15/01/2018 2.830 2.830 2.820 2.830 221,000
12/01/2018 2.840 2.840 2.820 2.830 173,500
11/01/2018 2.840 2.840 2.820 2.840 488,600
10/01/2018 2.850 2.870 2.840 2.840 627,000
09/01/2018 2.850 2.880 2.850 2.870 231,300
08/01/2018 2.870 2.870 2.830 2.870 318,400
05/01/2018 2.890 2.890 2.840 2.860 541,400
04/01/2018 2.900 2.900 2.880 2.900 258,400
03/01/2018 2.900 2.900 2.880 2.900 225,300
02/01/2018 2.890 2.900 2.870 2.900 158,600
29/12/2017 2.900 2.900 2.880 2.890 721,800
28/12/2017 2.860 2.900 2.860 2.900 324,100
27/12/2017 2.890 2.890 2.830 2.880 317,900
26/12/2017 2.890 2.890 2.870 2.880 380,000
22/12/2017 2.880 2.900 2.870 2.900 153,800
21/12/2017 2.880 2.900 2.880 2.900 132,000
20/12/2017 2.890 2.900 2.880 2.900 263,200
19/12/2017 2.890 2.910 2.880 2.910 255,300
18/12/2017 2.910 2.910 2.880 2.900 170,700
15/12/2017 2.900 2.910 2.870 2.910 349,200
14/12/2017 2.890 2.900 2.870 2.900 206,300
13/12/2017 2.930 2.930 2.920 2.920 20,000
12/12/2017 2.940 2.950 2.930 2.950 41,000
11/12/2017 2.920 2.950 2.920 2.950 53,000
08/12/2017 2.950 2.950 2.920 2.950 301,900
07/12/2017 2.950 2.950 2.920 2.950 56,500
06/12/2017 2.930 2.970 2.870 2.950 473,500
05/12/2017 2.900 2.960 2.860 2.950 189,400
04/12/2017 3.020 3.020 2.900 2.900 90,400
30/11/2017 2.970 3.000 2.910 3.000 1,346,400
29/11/2017 2.980 3.000 2.960 3.000 474,900
28/11/2017 3.000 3.000 2.970 3.000 169,300
27/11/2017 2.970 3.000 2.920 3.000 114,900
24/11/2017 2.890 2.980 2.890 2.970 999,400
23/11/2017 2.890 2.920 2.870 2.920 283,500
22/11/2017 2.870 2.890 2.800 2.890 257,800
21/11/2017 2.980 2.980 2.890 2.890 218,700
20/11/2017 2.990 3.000 2.950 3.000 355,000
17/11/2017 2.990 2.990 2.980 2.990 122,100
16/11/2017 2.970 2.990 2.970 2.990 443,000
15/11/2017 2.970 3.000 2.970 3.000 216,700
14/11/2017 2.990 3.000 2.970 3.000 354,800
13/11/2017 3.010 3.010 2.980 3.000 168,800
10/11/2017 3.010 3.010 3.000 3.010 98,500
09/11/2017 2.980 3.010 2.980 3.010 190,200
08/11/2017 3.020 3.020 2.950 3.020 770,100
07/11/2017 3.040 3.040 3.020 3.020 189,900
06/11/2017 3.050 3.050 3.010 3.040 190,300
03/11/2017 3.000 3.020 3.000 3.020 199,200
02/11/2017 3.040 3.040 3.000 3.020 187,000
01/11/2017 3.030 3.050 3.030 3.040 65,800
31/10/2017 3.050 3.070 3.020 3.020 434,500
30/10/2017 3.030 3.050 3.020 3.050 376,200
27/10/2017 3.010 3.030 3.010 3.030 430,400
26/10/2017 3.000 3.020 2.990 3.020 390,800
25/10/2017 2.990 3.010 2.990 3.010 349,600
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.