This printed article is located at http://gdexpress.listedcompany.com/historical_price_warrant_b.html

Historical Warrant B Price

Filter Dates:
From / / To / /

Historical price from Apr 20, 2018 to Jul 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/07/2018 to 20/07/2018)
0.185 0.230 0.180 0.220 1,012,3000.220
Previous 2 weeks
(25/06/2018 to 06/07/2018)
0.200 0.230 0.180 0.185 1,128,3000.185
Previous 4 weeks
(24/05/2018 to 22/06/2018)
0.255 0.260 0.160 0.200 986,1000.200
Daily Historical Data
20/07/2018 0.210 0.230 0.210 0.220 165,0000.220
19/07/2018 0.200 0.205 0.200 0.200 184,0000.200
18/07/2018 0.195 0.205 0.195 0.205 12,1000.205
17/07/2018 0.190 0.200 0.185 0.195 144,1000.195
16/07/2018 0.195 0.195 0.180 0.180 127,8000.180
13/07/2018 0.190 0.220 0.190 0.215 90,2000.215
12/07/2018 0.190 0.190 0.190 0.190 72,2000.190
11/07/2018 0.190 0.190 0.190 0.190 20,0000.190
10/07/2018 0.190 0.190 0.185 0.190 112,1000.190
09/07/2018 0.185 0.185 0.185 0.185 84,8000.185
06/07/2018 0.185 0.185 0.185 0.185 10,9000.185
05/07/2018 - - - - 0-
04/07/2018 0.190 0.200 0.190 0.200 30,1000.200
03/07/2018 0.185 0.215 0.185 0.215 25,1000.215
02/07/2018 0.185 0.185 0.185 0.185 6000.185
29/06/2018 0.185 0.215 0.185 0.215 16,9000.215
28/06/2018 - - - - 0-
27/06/2018 0.220 0.220 0.185 0.185 10,0000.185
26/06/2018 - - - - 0-
25/06/2018 0.200 0.220 0.200 0.220 22,4000.220
22/06/2018 0.170 0.200 0.170 0.200 90,6000.200
21/06/2018 - - - - 0-
20/06/2018 0.190 0.200 0.160 0.200 58,5000.200
19/06/2018 - - - - 0-
18/06/2018 0.200 0.220 0.200 0.200 57,2000.200
14/06/2018 - - - - 0-
13/06/2018 0.200 0.200 0.200 0.200 40,0000.200
12/06/2018 - - - - 0-
11/06/2018 - - - - 0-
08/06/2018 0.220 0.220 0.220 0.220 175,0000.220
07/06/2018 0.240 0.240 0.225 0.225 122,0000.225
06/06/2018 0.220 0.220 0.220 0.220 91,0000.220
05/06/2018 0.220 0.220 0.220 0.220 50,0000.220
04/06/2018 0.220 0.220 0.220 0.220 8,0000.220
01/06/2018 0.245 0.245 0.240 0.240 41,2000.240
31/05/2018 0.240 0.240 0.240 0.240 20,5000.240
30/05/2018 0.245 0.245 0.245 0.245 30,0000.245
28/05/2018 0.250 0.255 0.250 0.255 112,8000.255
25/05/2018 0.260 0.260 0.250 0.255 89,3000.255
24/05/2018 - - - - 0-
23/05/2018 - - - - 0-
22/05/2018 0.250 0.260 0.250 0.255 47,2000.255
21/05/2018 0.270 0.270 0.230 0.230 31,2000.230
18/05/2018 0.270 0.270 0.270 0.270 109,1000.270
17/05/2018 0.270 0.270 0.270 0.270 3,0000.270
16/05/2018 - - - - 0-
15/05/2018 0.270 0.270 0.270 0.270 8,0000.270
14/05/2018 0.275 0.275 0.275 0.275 10,0000.275
08/05/2018 0.275 0.275 0.275 0.275 50,0000.275
07/05/2018 0.255 0.275 0.255 0.275 92,4000.275
04/05/2018 0.285 0.285 0.285 0.285 10,0000.285
03/05/2018 - - - - 0-
02/05/2018 0.270 0.270 0.270 0.270 8,0000.270
30/04/2018 0.270 0.270 0.270 0.270 80,0000.270
27/04/2018 - - - - 0-
26/04/2018 - - - - 0-
25/04/2018 - - - - 0-
24/04/2018 0.300 0.300 0.300 0.300 51,8000.300
23/04/2018 0.300 0.300 0.300 0.300 14,2000.300
20/04/2018 0.305 0.305 0.305 0.305 10,0000.305

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


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.