Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	2.590	2.590	2.520	2.520	2.138	32,600
2023-02-27	2.510	2.630	2.500	2.590	2.197	481,400
2023-02-24	2.550	2.650	2.500	2.560	2.172	1,258,400
2023-02-23	2.650	2.660	2.570	2.600	2.206	324,900
2023-02-22	2.720	2.730	2.560	2.650	2.248	825,700
2023-02-21	2.620	2.650	2.600	2.620	2.223	419,500
2023-02-20	2.740	2.740	2.610	2.650	2.248	349,600
2023-02-17	2.690	2.760	2.690	2.740	2.325	172,900
2023-02-16	2.790	2.790	2.700	2.710	2.299	136,300
2023-02-15	2.730	2.780	2.720	2.780	2.359	25,200
2023-02-14	2.710	2.790	2.680	2.750	2.333	304,400
2023-02-13	2.730	2.730	2.710	2.720	2.308	213,700
2023-02-10	2.760	2.770	2.720	2.730	2.316	60,900
2023-02-09	2.790	2.790	2.710	2.770	2.350	297,300
2023-02-08	2.710	2.830	2.710	2.790	2.367	598,600
2023-02-07	2.720	2.730	2.670	2.700	2.291	176,100
2023-02-03	2.700	2.760	2.690	2.730	2.316	412,100
2023-02-02	2.680	2.740	2.680	2.720	2.308	221,600
2023-01-31	2.630	2.760	2.620	2.660	2.257	768,300
2023-01-30	2.610	2.630	2.530	2.630	2.231	231,500
2023-01-27	2.550	2.610	2.550	2.570	2.180	348,400
2023-01-26	2.610	2.610	2.500	2.550	2.163	1,866,700
2023-01-25	2.600	2.630	2.530	2.590	2.197	104,700
2023-01-20	2.590	2.600	2.560	2.600	2.206	50,500
2023-01-19	2.560	2.650	2.510	2.590	2.197	407,000
2023-01-18	2.610	2.650	2.560	2.560	2.172	194,700
2023-01-17	2.530	2.670	2.520	2.620	2.223	892,000
2023-01-16	2.450	2.560	2.450	2.530	2.146	896,900
2023-01-13	2.350	2.480	2.340	2.420	2.053	976,000
2023-01-12	2.370	2.370	2.340	2.360	2.002	201,400
2023-01-11	2.350	2.370	2.330	2.370	2.011	191,000
2023-01-10	2.350	2.360	2.340	2.350	1.994	121,100
2023-01-09	2.360	2.370	2.330	2.350	1.994	96,300
2023-01-06	2.330	2.380	2.290	2.360	2.002	271,800
2023-01-05	2.300	2.400	2.300	2.330	1.977	830,700
2023-01-04	2.240	2.300	2.230	2.280	1.934	357,200
2023-01-03	2.280	2.280	2.240	2.240	1.900	124,700
2022-12-30	2.190	2.270	2.190	2.270	1.926	89,400
2022-12-29	2.210	2.210	2.170	2.180	1.850	202,100
2022-12-28	2.230	2.250	2.180	2.220	1.883	151,700
2022-12-27	2.190	2.240	2.190	2.230	1.892	109,000
2022-12-23	2.210	2.230	2.180	2.200	1.867	294,700
2022-12-22	2.290	2.300	2.210	2.210	1.875	75,000
2022-12-21	2.340	2.340	2.260	2.290	1.943	82,700
2022-12-20	2.240	2.340	2.230	2.340	1.968	183,100
2022-12-19	2.290	2.290	2.250	2.270	1.909	98,000
2022-12-16	2.300	2.330	2.230	2.300	1.935	396,700
2022-12-15	2.390	2.390	2.330	2.340	1.968	59,900
2022-12-14	2.360	2.440	2.360	2.400	2.019	271,100
2022-12-13	2.330	2.370	2.320	2.360	1.985	126,900
2022-12-12	2.380	2.380	2.310	2.360	1.985	137,300
2022-12-09	2.380	2.400	2.350	2.400	2.019	293,200
2022-12-08	2.360	2.390	2.290	2.390	2.010	232,000
2022-12-07	2.360	2.400	2.340	2.380	2.002	243,200
2022-12-06	2.400	2.460	2.320	2.360	1.985	544,800
2022-12-05	2.360	2.480	2.340	2.460	2.069	661,600
2022-12-02	2.240	2.380	2.210	2.380	2.002	1,575,700
2022-12-01	2.100	2.260	2.060	2.250	1.893	1,809,700
2022-11-30	2.060	2.110	1.990	2.090	1.758	812,600
2022-11-29	2.060	2.080	2.030	2.060	1.733	506,000

← NewerPage 15 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.