Bonia Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	1.770	1.770	1.750	1.750	1.568	118,600
2024-05-20	1.790	1.790	1.750	1.760	1.577	136,200
2024-05-17	1.760	1.820	1.760	1.770	1.586	304,700
2024-05-16	1.720	1.760	1.720	1.730	1.550	167,800
2024-05-15	1.730	1.750	1.710	1.720	1.541	228,700
2024-05-14	1.740	1.750	1.720	1.730	1.550	83,200
2024-05-13	1.750	1.760	1.740	1.740	1.559	112,800
2024-05-10	1.730	1.740	1.730	1.740	1.559	94,100
2024-05-09	1.720	1.740	1.710	1.720	1.541	89,500
2024-05-08	1.760	1.760	1.700	1.710	1.532	353,700
2024-05-07	1.740	1.760	1.740	1.750	1.568	28,400
2024-05-06	1.770	1.770	1.730	1.740	1.559	47,300
2024-05-03	1.740	1.770	1.730	1.730	1.550	69,300
2024-05-02	1.760	1.770	1.740	1.740	1.559	32,700
2024-04-30	1.730	1.760	1.720	1.740	1.559	170,400
2024-04-29	1.760	1.760	1.730	1.740	1.559	51,600
2024-04-26	1.760	1.780	1.750	1.750	1.568	24,000
2024-04-25	1.760	1.760	1.760	1.760	1.577	3,700
2024-04-24	1.760	1.780	1.750	1.760	1.577	75,900
2024-04-23	1.790	1.790	1.760	1.760	1.577	12,800
2024-04-22	1.740	1.770	1.730	1.770	1.586	35,900
2024-04-19	1.790	1.800	1.720	1.740	1.559	220,000
2024-04-18	1.800	1.800	1.790	1.800	1.612	51,800
2024-04-17	1.800	1.810	1.790	1.800	1.612	67,000
2024-04-16	1.800	1.820	1.770	1.780	1.595	203,100
2024-04-15	1.800	1.830	1.780	1.820	1.630	166,300
2024-04-12	1.820	1.840	1.810	1.840	1.648	65,300
2024-04-09	1.850	1.870	1.830	1.850	1.657	85,300
2024-04-08	1.880	1.890	1.860	1.860	1.666	51,800
2024-04-05	1.880	1.930	1.880	1.880	1.684	393,200
2024-04-04	1.830	1.880	1.830	1.880	1.684	179,000
2024-04-03	1.840	1.850	1.800	1.820	1.630	221,300
2024-04-02	1.890	1.890	1.810	1.850	1.657	354,900
2024-04-01	1.870	1.950	1.870	1.890	1.693	636,200
2024-03-29	1.800	1.940	1.800	1.870	1.675	857,000
2024-03-27	1.730	1.800	1.730	1.790	1.604	348,900
2024-03-26	1.740	1.750	1.720	1.720	1.541	223,200
2024-03-25	1.730	1.730	1.720	1.730	1.550	47,100
2024-03-22	1.700	1.730	1.700	1.710	1.532	91,500
2024-03-21	1.700	1.700	1.690	1.700	1.523	62,800
2024-03-20	1.720	1.720	1.700	1.700	1.505	20,100
2024-03-19	1.700	1.700	1.700	1.700	1.505	29,100
2024-03-18	1.680	1.690	1.680	1.690	1.496	42,700
2024-03-15	1.670	1.680	1.670	1.680	1.487	72,300
2024-03-14	1.680	1.680	1.680	1.680	1.487	113,900
2024-03-13	1.680	1.680	1.670	1.680	1.487	144,500
2024-03-12	1.680	1.680	1.670	1.680	1.487	230,800
2024-03-11	1.690	1.690	1.680	1.680	1.487	129,200
2024-03-08	1.720	1.720	1.690	1.690	1.496	70,800
2024-03-07	1.720	1.720	1.720	1.720	1.523	26,100
2024-03-06	1.720	1.720	1.690	1.720	1.523	85,100
2024-03-05	1.730	1.740	1.700	1.720	1.523	87,400
2024-03-04	1.730	1.730	1.720	1.730	1.532	41,600
2024-03-01	1.700	1.730	1.680	1.730	1.532	366,600
2024-02-29	1.740	1.740	1.720	1.730	1.532	62,800
2024-02-28	1.730	1.740	1.720	1.740	1.540	82,900
2024-02-27	1.720	1.740	1.720	1.740	1.540	55,100
2024-02-26	1.730	1.730	1.720	1.730	1.532	20,200
2024-02-23	1.720	1.730	1.720	1.730	1.532	36,900
2024-02-22	1.720	1.720	1.720	1.720	1.523	8,600

← NewerPage 10 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0200 MYR
2026-03-09	0.0200 MYR
2025-06-10	0.0100 MYR
2025-03-11	0.0200 MYR
2024-12-12	0.0200 MYR
2024-09-12	0.0200 MYR
2024-06-11	0.0200 MYR
2024-03-21	0.0200 MYR
2023-12-15	0.0200 MYR
2023-09-12	0.0200 MYR
2023-06-12	0.0200 MYR
2023-03-15	0.0200 MYR
2022-12-21	0.0200 MYR
2022-09-12	0.0200 MYR
2022-06-02	0.0200 MYR
2022-03-14	0.0200 MYR
2021-10-12	0.0200 MYR
2021-03-23	0.0200 MYR
2020-10-16	0.0200 MYR
2020-03-19	0.0200 MYR
2019-09-17	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.