STOCK INFORMATION

Historical Price

Historical price from Jul 27, 2018 to Oct 25, 2018
Download historical price in CSV/Excel format

Date Open High Low Close Volume Adjusted Close a
Summary
Recent 2 weeks
(12/10/2018 to 25/10/2018)
0.345 0.355 0.240 0.245 42,413,200 0.245
Previous 2 weeks
(28/09/2018 to 11/10/2018)
0.360 0.390 0.240 0.350 92,966,300 0.350
Previous 4 weeks
(27/08/2018 to 27/09/2018)
0.230 0.365 0.225 0.360 91,996,800 0.360
Daily Historical Data
25/10/2018 0.270 0.270 0.240 0.245 10,462,200 0.245
24/10/2018 0.285 0.285 0.250 0.285 9,714,400 0.285
23/10/2018 0.310 0.315 0.285 0.290 4,246,400 0.290
22/10/2018 0.325 0.325 0.315 0.315 1,759,200 0.315
19/10/2018 0.330 0.335 0.320 0.330 2,610,600 0.330
18/10/2018 0.340 0.340 0.325 0.330 1,550,600 0.330
17/10/2018 0.345 0.350 0.335 0.340 3,470,300 0.340
16/10/2018 0.335 0.350 0.335 0.345 1,354,100 0.345
15/10/2018 0.350 0.355 0.330 0.350 3,512,000 0.350
12/10/2018 0.345 0.355 0.345 0.345 3,733,400 0.345
11/10/2018 0.345 0.350 0.300 0.350 2,811,400 0.350
10/10/2018 0.370 0.380 0.350 0.360 7,807,100 0.360
09/10/2018 0.365 0.370 0.360 0.370 4,475,400 0.370
08/10/2018 0.365 0.365 0.345 0.360 3,571,800 0.360
05/10/2018 0.375 0.375 0.360 0.365 4,391,900 0.365
04/10/2018 0.380 0.385 0.375 0.375 2,693,200 0.375
03/10/2018 0.380 0.390 0.375 0.380 5,454,200 0.380
02/10/2018 0.370 0.385 0.365 0.380 9,946,200 0.380
01/10/2018 0.370 0.375 0.360 0.370 4,492,000 0.370
28/09/2018 0.360 0.375 0.360 0.370 4,909,900 0.370
27/09/2018 0.345 0.365 0.345 0.360 8,432,000 0.360
26/09/2018 0.320 0.355 0.320 0.345 16,381,700 0.345
25/09/2018 0.320 0.330 0.310 0.320 2,527,200 0.320
24/09/2018 0.325 0.325 0.310 0.320 1,392,100 0.320
21/09/2018 0.315 0.330 0.310 0.325 5,303,700 0.325
20/09/2018 0.330 0.330 0.310 0.320 2,542,000 0.320
19/09/2018 0.340 0.345 0.325 0.330 6,401,100 0.330
18/09/2018 0.325 0.345 0.320 0.340 5,860,000 0.340
14/09/2018 0.305 0.330 0.305 0.325 7,479,900 0.325
13/09/2018 0.290 0.305 0.290 0.300 6,101,400 0.300
12/09/2018 0.280 0.315 0.275 0.310 13,098,200 0.310
07/09/2018 0.275 0.275 0.260 0.275 1,212,800 0.275
06/09/2018 0.275 0.275 0.265 0.275 1,151,500 0.275
05/09/2018 0.275 0.290 0.260 0.275 6,973,100 0.275
04/09/2018 0.245 0.265 0.240 0.260 3,884,000 0.260
03/09/2018 0.240 0.240 0.240 0.240 780,300 0.240
30/08/2018 0.225 0.235 0.225 0.235 819,700 0.235
29/08/2018 0.225 0.230 0.225 0.230 195,100 0.230
28/08/2018 0.235 0.235 0.230 0.230 682,800 0.230
27/08/2018 0.230 0.245 0.230 0.245 778,200 0.245
24/08/2018 0.230 0.230 0.225 0.230 516,000 0.230
23/08/2018 0.230 0.235 0.230 0.230 472,900 0.230
21/08/2018 0.235 0.235 0.225 0.230 1,332,400 0.230
20/08/2018 0.235 0.235 0.235 0.235 649,700 0.235
17/08/2018 0.240 0.240 0.225 0.235 1,657,000 0.235
16/08/2018 0.245 0.245 0.240 0.240 831,600 0.240
15/08/2018 0.245 0.245 0.245 0.245 1,032,600 0.245
14/08/2018 0.250 0.250 0.245 0.245 1,405,100 0.245
13/08/2018 0.245 0.260 0.245 0.250 2,983,900 0.250
10/08/2018 0.245 0.260 0.245 0.245 3,950,700 0.245
09/08/2018 0.250 0.250 0.245 0.245 2,407,500 0.245
08/08/2018 0.245 0.250 0.245 0.250 1,943,500 0.250
07/08/2018 0.245 0.245 0.240 0.240 2,585,900 0.240
06/08/2018 0.245 0.245 0.235 0.245 155,000 0.245
03/08/2018 0.230 0.250 0.225 0.245 1,727,800 0.245
02/08/2018 0.230 0.230 0.225 0.230 493,400 0.230
01/08/2018 0.230 0.235 0.225 0.235 1,062,500 0.235
31/07/2018 0.235 0.235 0.220 0.235 1,801,900 0.235
30/07/2018 0.260 0.265 0.260 0.260 3,253,100 0.260
27/07/2018 0.265 0.265 0.260 0.265 1,446,900 0.265

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
© 2018. Ideal Jacobs (Malaysia) Corporation Berhad (857363-U). All rights Reserved.