Stock Information

Historical Price

Filter Dates:
From /    /   
To /    /   

Historical price from Oct 23, 2018 to Jan 18, 2019
Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/01/2019 to 18/01/2019)
0.245 0.295 0.240 0.290 16,336,5000.290
Previous 2 weeks
(20/12/2018 to 04/01/2019)
0.235 0.295 0.235 0.240 26,751,6000.240
Previous 4 weeks
(22/11/2018 to 19/12/2018)
0.265 0.330 0.240 0.240 55,344,8000.240
Daily Historical Data
18/01/2019 0.265 0.295 0.260 0.290 4,744,3000.290
17/01/2019 0.265 0.275 0.260 0.260 1,241,6000.260
16/01/2019 0.255 0.270 0.255 0.265 570,3000.265
15/01/2019 0.260 0.260 0.255 0.260 1,003,4000.260
14/01/2019 0.270 0.275 0.260 0.260 977,2000.260
11/01/2019 0.270 0.275 0.260 0.270 649,8000.270
10/01/2019 0.270 0.275 0.265 0.270 1,141,6000.270
09/01/2019 0.250 0.270 0.250 0.270 3,682,9000.270
08/01/2019 0.245 0.255 0.240 0.250 1,642,9000.250
07/01/2019 0.245 0.250 0.240 0.245 682,5000.245
04/01/2019 0.245 0.255 0.240 0.240 1,555,9000.240
03/01/2019 0.240 0.250 0.240 0.245 156,6000.245
02/01/2019 0.250 0.250 0.240 0.240 683,3000.240
31/12/2018 0.255 0.265 0.250 0.250 1,161,8000.250
28/12/2018 0.240 0.255 0.240 0.255 1,642,8000.255
27/12/2018 0.240 0.245 0.240 0.240 689,0000.240
26/12/2018 0.245 0.245 0.235 0.240 2,189,0000.240
24/12/2018 0.240 0.250 0.240 0.250 445,7000.250
21/12/2018 0.235 0.250 0.235 0.245 788,6000.245
20/12/2018 0.235 0.240 0.235 0.240 1,102,4000.240
19/12/2018 0.245 0.245 0.240 0.240 1,637,1000.240
18/12/2018 0.245 0.245 0.240 0.245 851,7000.245
17/12/2018 0.250 0.255 0.245 0.255 1,330,6000.255
14/12/2018 0.260 0.260 0.250 0.260 2,026,9000.260
13/12/2018 0.270 0.275 0.260 0.265 2,024,7000.265
12/12/2018 0.270 0.280 0.265 0.265 3,163,4000.265
11/12/2018 0.260 0.275 0.260 0.270 1,832,0000.270
10/12/2018 0.270 0.270 0.260 0.265 1,389,2000.265
07/12/2018 0.265 0.270 0.260 0.270 839,1000.270
06/12/2018 0.270 0.270 0.260 0.270 1,206,9000.270
05/12/2018 0.280 0.285 0.270 0.275 2,178,8000.275
04/12/2018 0.295 0.295 0.275 0.285 2,175,5000.285
03/12/2018 0.285 0.305 0.285 0.295 2,023,7000.295
30/11/2018 0.315 0.315 0.280 0.285 2,477,0000.285
29/11/2018 0.320 0.325 0.300 0.310 4,244,9000.310
28/11/2018 0.320 0.320 0.300 0.315 971,7000.315
27/11/2018 0.320 0.330 0.315 0.320 5,960,2000.320
26/11/2018 0.290 0.320 0.290 0.315 11,053,3000.315
23/11/2018 0.270 0.295 0.265 0.285 5,369,4000.285
22/11/2018 0.265 0.275 0.255 0.265 2,588,7000.265
21/11/2018 0.260 0.270 0.250 0.265 2,284,8000.265
19/11/2018 0.270 0.270 0.265 0.265 883,4000.265
16/11/2018 0.280 0.280 0.270 0.275 1,007,7000.275
15/11/2018 0.265 0.275 0.260 0.275 2,385,0000.275
14/11/2018 0.270 0.280 0.260 0.270 3,136,6000.270
13/11/2018 0.280 0.290 0.270 0.275 1,649,9000.275
12/11/2018 0.280 0.290 0.275 0.280 1,707,5000.280
09/11/2018 0.290 0.290 0.270 0.280 2,945,6000.280
08/11/2018 0.310 0.310 0.285 0.295 5,056,2000.295
07/11/2018 0.275 0.305 0.275 0.300 12,912,3000.300
05/11/2018 0.285 0.290 0.260 0.275 2,848,2000.275
02/11/2018 0.295 0.300 0.280 0.285 7,036,6000.285
01/11/2018 0.250 0.295 0.250 0.295 18,820,8000.295
31/10/2018 0.245 0.250 0.240 0.245 5,205,7000.245
30/10/2018 0.235 0.240 0.230 0.240 2,341,5000.240
29/10/2018 0.245 0.245 0.230 0.235 3,204,7000.235
26/10/2018 0.250 0.250 0.235 0.245 2,883,4000.245
25/10/2018 0.270 0.270 0.240 0.245 10,462,2000.245
24/10/2018 0.285 0.285 0.250 0.285 9,714,4000.285
23/10/2018 0.310 0.315 0.285 0.290 4,246,4000.290

Note:

a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

Contact

Level 11, Widad Semantan, No. 3 Jalan Semantan, Damansara Heights, 50490 Kuala Lumpur
info@widadbuilders.com
+603 2093 1011
© . Ideal Jacobs (Malaysia) Corporation Berhad (857363-U). All rights Reserved.