Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	1.960	1.960	1.900	1.950	1.670	144,100
2023-05-26	1.920	1.960	1.920	1.950	1.670	42,500
2023-05-25	1.950	1.970	1.930	1.940	1.661	55,000
2023-05-24	1.970	1.970	1.930	1.950	1.670	122,700
2023-05-23	1.950	2.010	1.940	1.940	1.661	320,100
2023-05-22	2.030	2.040	1.910	1.940	1.661	437,500
2023-05-19	2.010	2.090	2.010	2.060	1.764	48,100
2023-05-18	2.110	2.110	2.030	2.050	1.755	333,300
2023-05-17	2.150	2.150	2.100	2.130	1.824	37,900
2023-05-16	2.120	2.120	2.080	2.080	1.781	88,600
2023-05-15	2.110	2.130	2.110	2.110	1.807	53,900
2023-05-12	2.080	2.110	2.080	2.110	1.807	9,600
2023-05-11	2.100	2.100	2.070	2.080	1.781	319,000
2023-05-10	2.090	2.110	2.080	2.100	1.798	159,200
2023-05-09	2.130	2.130	2.090	2.110	1.807	33,100
2023-05-08	2.150	2.150	2.070	2.110	1.807	382,500
2023-05-05	2.150	2.180	2.140	2.150	1.841	110,900
2023-05-03	2.180	2.180	2.130	2.150	1.841	212,000
2023-05-02	2.200	2.230	2.180	2.190	1.875	85,300
2023-04-28	2.210	2.240	2.180	2.180	1.867	155,800
2023-04-27	2.280	2.300	2.180	2.200	1.884	1,130,900
2023-04-26	2.370	2.370	2.270	2.280	1.952	66,400
2023-04-25	2.330	2.330	2.270	2.270	1.944	59,600
2023-04-20	2.380	2.380	2.330	2.330	1.995	60,600
2023-04-19	2.400	2.400	2.310	2.370	2.029	101,800
2023-04-18	2.390	2.410	2.370	2.400	2.055	93,000
2023-04-17	2.370	2.390	2.350	2.380	2.038	95,700
2023-04-14	2.300	2.360	2.300	2.360	2.021	108,700
2023-04-13	2.300	2.300	2.210	2.270	1.944	130,800
2023-04-12	2.330	2.360	2.300	2.300	1.969	214,200
2023-04-11	2.350	2.350	2.320	2.320	1.986	68,200
2023-04-10	2.310	2.370	2.310	2.360	2.021	62,500
2023-04-07	2.320	2.330	2.310	2.310	1.978	52,300
2023-04-06	2.340	2.360	2.320	2.340	2.004	67,500
2023-04-05	2.350	2.350	2.320	2.340	2.004	33,900
2023-04-04	2.390	2.390	2.300	2.320	1.986	602,400
2023-04-03	2.400	2.440	2.350	2.350	2.012	119,200
2023-03-31	2.350	2.410	2.350	2.400	2.055	328,400
2023-03-30	2.390	2.390	2.330	2.340	2.004	431,300
2023-03-29	2.350	2.390	2.340	2.340	2.004	99,900
2023-03-28	2.310	2.340	2.250	2.340	2.004	202,300
2023-03-27	2.270	2.320	2.260	2.280	1.952	365,500
2023-03-24	2.230	2.260	2.230	2.240	1.918	192,500
2023-03-23	2.270	2.270	2.200	2.210	1.892	84,700
2023-03-22	2.210	2.230	2.180	2.230	1.909	320,600
2023-03-21	2.210	2.260	2.200	2.200	1.884	227,900
2023-03-20	2.170	2.220	2.160	2.220	1.901	181,100
2023-03-17	2.180	2.230	2.150	2.170	1.858	619,700
2023-03-16	2.260	2.260	2.140	2.180	1.867	207,900
2023-03-15	2.200	2.270	2.190	2.230	1.909	88,600
2023-03-14	2.270	2.320	2.190	2.190	1.858	317,400
2023-03-13	2.340	2.340	2.270	2.270	1.926	268,700
2023-03-10	2.410	2.410	2.350	2.350	1.994	157,700
2023-03-09	2.400	2.410	2.370	2.410	2.045	164,200
2023-03-08	2.420	2.490	2.380	2.400	2.036	316,000
2023-03-07	2.480	2.500	2.450	2.460	2.087	139,600
2023-03-06	2.410	2.480	2.370	2.470	2.096	130,500
2023-03-03	2.350	2.400	2.310	2.400	2.036	224,000
2023-03-02	2.470	2.490	2.400	2.400	2.036	542,200
2023-03-01	2.500	2.580	2.460	2.460	2.087	265,900

← NewerPage 14 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.