Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.720	1.720	1.690	1.710	1.497	1,356,500
2023-11-20	1.750	1.750	1.730	1.730	1.514	199,700
2023-11-17	1.770	1.770	1.750	1.750	1.532	108,300
2023-11-16	1.760	1.790	1.750	1.790	1.567	136,600
2023-11-15	1.800	1.800	1.760	1.760	1.540	500,000
2023-11-14	1.800	1.810	1.790	1.810	1.584	755,500
2023-11-10	1.790	1.790	1.790	1.790	1.567	1,000
2023-11-09	1.790	1.800	1.790	1.800	1.575	15,700
2023-11-08	1.790	1.790	1.770	1.770	1.549	94,800
2023-11-07	1.790	1.800	1.790	1.800	1.575	43,000
2023-11-06	1.810	1.820	1.790	1.800	1.575	91,000
2023-11-03	1.750	1.810	1.750	1.810	1.584	119,300
2023-11-02	1.760	1.770	1.760	1.770	1.549	11,800
2023-11-01	1.740	1.740	1.740	1.740	1.523	5,000
2023-10-31	1.720	1.740	1.720	1.740	1.523	55,900
2023-10-30	1.710	1.720	1.700	1.720	1.505	120,700
2023-10-27	1.770	1.770	1.710	1.710	1.497	764,300
2023-10-26	1.750	1.750	1.710	1.710	1.497	637,100
2023-10-25	1.760	1.760	1.750	1.750	1.532	4,500
2023-10-24	1.780	1.780	1.760	1.760	1.540	308,000
2023-10-23	1.750	1.750	1.740	1.740	1.523	46,500
2023-10-20	1.770	1.770	1.740	1.750	1.532	123,200
2023-10-19	1.780	1.780	1.770	1.770	1.549	31,600
2023-10-18	1.780	1.790	1.780	1.780	1.558	140,200
2023-10-17	1.790	1.790	1.780	1.780	1.558	10,900
2023-10-16	1.790	1.790	1.770	1.790	1.567	48,200
2023-10-13	1.800	1.800	1.790	1.790	1.567	37,600
2023-10-12	1.820	1.820	1.790	1.810	1.584	70,700
2023-10-11	1.790	1.810	1.790	1.800	1.575	39,500
2023-10-10	1.800	1.800	1.790	1.790	1.567	15,600
2023-10-09	1.800	1.800	1.780	1.800	1.575	42,800
2023-10-06	1.790	1.820	1.790	1.810	1.584	53,500
2023-10-05	1.800	1.800	1.790	1.790	1.567	45,500
2023-10-04	1.800	1.800	1.790	1.790	1.567	170,500
2023-10-03	1.810	1.830	1.800	1.810	1.584	122,900
2023-10-02	1.820	1.820	1.800	1.810	1.584	111,100
2023-09-29	1.780	1.800	1.780	1.790	1.567	357,200
2023-09-27	1.760	1.770	1.750	1.770	1.549	71,700
2023-09-26	1.760	1.770	1.760	1.760	1.540	23,900
2023-09-25	1.780	1.780	1.750	1.760	1.540	84,800
2023-09-22	1.780	1.780	1.770	1.780	1.558	26,000
2023-09-21	1.780	1.780	1.770	1.770	1.549	45,400
2023-09-20	1.780	1.790	1.780	1.790	1.567	42,400
2023-09-19	1.780	1.800	1.780	1.800	1.575	5,200
2023-09-18	1.780	1.780	1.780	1.780	1.558	18,800
2023-09-15	1.780	1.800	1.780	1.800	1.575	20,700
2023-09-14	1.760	1.780	1.760	1.770	1.549	50,200
2023-09-13	1.800	1.800	1.770	1.780	1.558	54,700
2023-09-12	1.820	1.820	1.750	1.780	1.558	79,500
2023-09-11	1.840	1.860	1.820	1.830	1.584	183,100
2023-09-08	1.860	1.860	1.840	1.840	1.593	62,900
2023-09-07	1.890	1.890	1.860	1.860	1.610	112,500
2023-09-06	1.830	1.890	1.830	1.860	1.610	525,900
2023-09-05	1.790	1.820	1.780	1.820	1.575	123,600
2023-09-04	1.810	1.810	1.770	1.790	1.550	481,000
2023-09-01	1.820	1.820	1.790	1.810	1.567	230,200
2023-08-30	1.810	1.810	1.790	1.790	1.550	306,800
2023-08-29	1.820	1.820	1.810	1.810	1.567	250,300
2023-08-28	1.860	1.860	1.790	1.840	1.593	857,600
2023-08-25	1.900	1.920	1.860	1.880	1.627	202,600

← NewerPage 12 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.