Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	1.900	1.940	1.890	1.900	1.645	505,400
2023-08-23	1.860	1.900	1.820	1.880	1.627	585,700
2023-08-22	1.850	1.900	1.790	1.860	1.610	908,700
2023-08-21	1.750	1.860	1.750	1.820	1.575	1,219,600
2023-08-18	1.710	1.740	1.700	1.730	1.498	42,600
2023-08-17	1.750	1.750	1.680	1.730	1.498	324,500
2023-08-16	1.780	1.780	1.730	1.750	1.515	78,500
2023-08-15	1.730	1.730	1.730	1.730	1.498	25,200
2023-08-14	1.730	1.730	1.730	1.730	1.498	335,900
2023-08-11	1.740	1.740	1.720	1.730	1.498	67,800
2023-08-10	1.740	1.750	1.730	1.750	1.515	62,700
2023-08-09	1.740	1.750	1.720	1.740	1.506	96,900
2023-08-08	1.750	1.750	1.720	1.730	1.498	79,100
2023-08-07	1.740	1.770	1.740	1.750	1.515	41,700
2023-08-04	1.720	1.760	1.720	1.740	1.506	68,000
2023-08-03	1.730	1.740	1.720	1.720	1.489	66,100
2023-08-02	1.750	1.750	1.730	1.730	1.498	77,100
2023-08-01	1.760	1.760	1.740	1.740	1.506	143,900
2023-07-31	1.750	1.790	1.740	1.750	1.515	116,900
2023-07-28	1.730	1.750	1.730	1.750	1.515	45,900
2023-07-27	1.780	1.780	1.720	1.720	1.489	323,500
2023-07-26	1.770	1.770	1.760	1.770	1.532	72,000
2023-07-25	1.770	1.770	1.770	1.770	1.532	84,600
2023-07-24	1.770	1.790	1.770	1.770	1.532	41,400
2023-07-21	1.770	1.790	1.770	1.770	1.532	15,000
2023-07-20	1.800	1.800	1.770	1.770	1.532	97,700
2023-07-18	1.770	1.790	1.760	1.780	1.541	149,000
2023-07-17	1.800	1.800	1.760	1.760	1.524	192,300
2023-07-14	1.780	1.810	1.770	1.800	1.558	48,000
2023-07-13	1.810	1.810	1.760	1.790	1.550	350,200
2023-07-12	1.830	1.830	1.800	1.830	1.584	379,600
2023-07-11	1.830	1.850	1.830	1.830	1.584	50,400
2023-07-10	1.830	1.830	1.820	1.830	1.584	53,600
2023-07-07	1.840	1.840	1.820	1.830	1.584	8,700
2023-07-06	1.820	1.840	1.820	1.840	1.593	10,300
2023-07-05	1.860	1.860	1.830	1.830	1.584	22,100
2023-07-04	1.850	1.850	1.850	1.850	1.601	10,600
2023-07-03	1.840	1.900	1.840	1.840	1.593	20,300
2023-06-30	1.840	1.850	1.810	1.830	1.584	36,400
2023-06-28	1.830	1.850	1.820	1.850	1.601	31,300
2023-06-27	1.880	1.880	1.780	1.810	1.567	340,800
2023-06-26	1.880	1.900	1.880	1.880	1.627	19,000
2023-06-23	1.890	1.910	1.880	1.880	1.627	110,700
2023-06-22	1.900	1.920	1.890	1.910	1.653	23,200
2023-06-21	1.970	1.970	1.890	1.900	1.645	171,000
2023-06-20	1.980	1.980	1.910	1.950	1.688	12,200
2023-06-19	1.940	1.980	1.910	1.980	1.714	12,900
2023-06-16	1.980	1.990	1.940	1.940	1.679	52,100
2023-06-15	1.910	1.980	1.910	1.980	1.714	16,200
2023-06-14	1.920	2.090	1.910	1.960	1.697	181,900
2023-06-13	1.900	1.910	1.880	1.910	1.653	63,900
2023-06-12	1.840	1.900	1.810	1.890	1.636	102,400
2023-06-09	1.810	1.850	1.810	1.840	1.575	31,100
2023-06-08	1.810	1.830	1.800	1.800	1.541	37,300
2023-06-07	1.810	1.810	1.810	1.810	1.550	6,000
2023-06-06	1.810	1.830	1.800	1.800	1.541	113,200
2023-06-02	1.820	1.820	1.810	1.810	1.550	13,500
2023-06-01	1.790	1.810	1.780	1.810	1.550	61,300
2023-05-31	1.900	1.900	1.800	1.800	1.541	381,200
2023-05-30	1.940	1.950	1.880	1.910	1.635	239,600

← NewerPage 13 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.