Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	1.720	1.720	1.700	1.720	1.523	54,400
2024-02-20	1.710	1.720	1.700	1.710	1.514	32,000
2024-02-19	1.680	1.700	1.680	1.700	1.505	20,900
2024-02-16	1.700	1.730	1.700	1.730	1.532	16,700
2024-02-15	1.700	1.710	1.690	1.700	1.505	571,500
2024-02-14	1.690	1.690	1.660	1.690	1.496	247,400
2024-02-13	1.730	1.730	1.680	1.700	1.505	6,000
2024-02-09	1.690	1.690	1.690	1.690	1.496	176,100
2024-02-08	1.700	1.700	1.690	1.690	1.496	16,000
2024-02-06	1.730	1.730	1.700	1.710	1.514	4,200
2024-02-05	1.700	1.700	1.680	1.680	1.487	30,600
2024-02-02	1.720	1.720	1.700	1.700	1.505	16,400
2024-01-31	1.740	1.740	1.720	1.730	1.532	16,100
2024-01-30	1.730	1.750	1.720	1.720	1.523	76,300
2024-01-29	1.680	1.720	1.680	1.720	1.523	66,900
2024-01-26	1.680	1.700	1.680	1.690	1.496	124,500
2024-01-24	1.680	1.680	1.670	1.680	1.487	313,300
2024-01-23	1.690	1.720	1.680	1.700	1.505	90,100
2024-01-22	1.700	1.720	1.670	1.670	1.478	284,900
2024-01-19	1.710	1.720	1.690	1.700	1.505	193,600
2024-01-18	1.730	1.740	1.710	1.710	1.514	183,100
2024-01-17	1.740	1.740	1.720	1.740	1.540	154,400
2024-01-16	1.750	1.760	1.740	1.740	1.540	45,500
2024-01-15	1.740	1.780	1.740	1.760	1.558	10,300
2024-01-12	1.740	1.750	1.740	1.750	1.549	14,500
2024-01-11	1.720	1.750	1.720	1.750	1.549	48,900
2024-01-10	1.730	1.750	1.730	1.750	1.549	29,000
2024-01-09	1.750	1.750	1.740	1.750	1.549	132,200
2024-01-08	1.750	1.780	1.750	1.750	1.549	151,300
2024-01-05	1.750	1.760	1.750	1.760	1.558	31,700
2024-01-04	1.790	1.790	1.750	1.780	1.576	72,600
2024-01-03	1.800	1.800	1.760	1.760	1.558	16,600
2024-01-02	1.820	1.820	1.760	1.810	1.602	18,200
2023-12-29	1.800	1.820	1.800	1.800	1.593	184,300
2023-12-28	1.780	1.790	1.780	1.790	1.585	25,500
2023-12-27	1.770	1.780	1.760	1.780	1.576	175,600
2023-12-26	1.760	1.780	1.760	1.760	1.558	84,100
2023-12-22	1.760	1.760	1.740	1.750	1.549	19,300
2023-12-21	1.740	1.760	1.740	1.760	1.558	7,500
2023-12-20	1.740	1.780	1.740	1.760	1.558	69,800
2023-12-19	1.730	1.760	1.730	1.760	1.558	10,200
2023-12-18	1.720	1.730	1.720	1.730	1.532	12,300
2023-12-15	1.740	1.770	1.740	1.770	1.567	26,000
2023-12-14	1.750	1.760	1.740	1.760	1.540	39,800
2023-12-13	1.750	1.750	1.730	1.740	1.523	602,700
2023-12-12	1.760	1.760	1.730	1.760	1.540	39,600
2023-12-11	1.750	1.780	1.750	1.760	1.540	222,900
2023-12-08	1.720	1.750	1.720	1.730	1.514	79,700
2023-12-07	1.700	1.720	1.700	1.720	1.505	52,500
2023-12-06	1.700	1.700	1.700	1.700	1.488	67,800
2023-12-05	1.700	1.700	1.700	1.700	1.488	92,100
2023-12-04	1.720	1.720	1.690	1.700	1.488	609,500
2023-12-01	1.670	1.720	1.650	1.720	1.505	233,300
2023-11-30	1.690	1.740	1.690	1.710	1.497	64,400
2023-11-29	1.690	1.700	1.690	1.700	1.488	58,900
2023-11-28	1.690	1.720	1.680	1.700	1.488	17,800
2023-11-27	1.720	1.720	1.660	1.690	1.479	171,500
2023-11-24	1.690	1.710	1.670	1.710	1.497	85,400
2023-11-23	1.680	1.700	1.680	1.680	1.470	560,600
2023-11-22	1.710	1.710	1.680	1.690	1.479	268,900

← NewerPage 11 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.