Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	2.030	2.080	2.020	2.060	1.733	314,700
2022-11-24	2.030	2.060	2.000	2.020	1.699	130,600
2022-11-23	1.990	2.020	1.980	2.020	1.699	375,700
2022-11-22	2.020	2.020	1.960	1.980	1.666	220,800
2022-11-21	1.960	2.010	1.900	1.980	1.666	223,000
2022-11-17	2.050	2.050	1.980	2.000	1.682	485,300
2022-11-16	2.020	2.090	2.020	2.030	1.708	450,600
2022-11-15	1.960	2.060	1.960	2.020	1.699	885,300
2022-11-14	1.950	1.970	1.920	1.950	1.640	1,451,100
2022-11-11	1.880	1.930	1.860	1.930	1.623	413,400
2022-11-10	1.820	1.870	1.820	1.860	1.565	455,300
2022-11-09	1.810	1.820	1.800	1.820	1.531	213,500
2022-11-08	1.800	1.820	1.790	1.800	1.514	191,200
2022-11-07	1.800	1.820	1.790	1.790	1.506	253,300
2022-11-04	1.780	1.800	1.780	1.800	1.514	23,800
2022-11-03	1.800	1.820	1.790	1.790	1.506	159,400
2022-11-02	1.850	1.850	1.830	1.830	1.539	128,400
2022-11-01	1.810	1.870	1.810	1.830	1.539	231,600
2022-10-31	1.760	1.810	1.760	1.800	1.514	324,800
2022-10-28	1.790	1.800	1.750	1.750	1.472	136,600
2022-10-27	1.820	1.830	1.780	1.790	1.506	201,600
2022-10-26	1.780	1.850	1.780	1.810	1.523	378,900
2022-10-25	1.750	1.790	1.750	1.770	1.489	154,300
2022-10-21	1.740	1.750	1.740	1.740	1.464	185,500
2022-10-20	1.750	1.770	1.740	1.740	1.464	123,300
2022-10-19	1.750	1.810	1.750	1.770	1.489	249,200
2022-10-18	1.740	1.780	1.720	1.740	1.464	257,700
2022-10-17	1.730	1.750	1.710	1.730	1.455	163,500
2022-10-14	1.750	1.760	1.710	1.760	1.480	94,100
2022-10-13	1.810	1.810	1.710	1.740	1.464	285,000
2022-10-12	1.820	1.820	1.780	1.800	1.514	394,400
2022-10-11	1.900	1.900	1.800	1.820	1.531	140,100
2022-10-07	1.900	1.930	1.890	1.930	1.623	93,300
2022-10-06	1.930	1.940	1.900	1.920	1.615	139,200
2022-10-05	1.920	1.930	1.910	1.920	1.615	79,800
2022-10-04	1.900	1.930	1.890	1.900	1.598	80,100
2022-10-03	1.920	1.920	1.850	1.860	1.565	179,500
2022-09-30	1.950	1.950	1.900	1.930	1.623	592,500
2022-09-29	2.000	2.000	1.960	1.960	1.649	91,600
2022-09-28	2.000	2.000	1.950	1.950	1.640	134,300
2022-09-27	1.960	2.030	1.960	1.990	1.674	57,600
2022-09-26	2.030	2.040	1.950	1.960	1.649	355,400
2022-09-23	1.940	2.070	1.940	2.040	1.716	896,600
2022-09-22	1.940	1.950	1.910	1.940	1.632	28,000
2022-09-21	1.920	1.940	1.900	1.940	1.632	229,100
2022-09-20	1.960	1.960	1.920	1.940	1.632	54,500
2022-09-19	1.950	1.960	1.900	1.920	1.615	255,800
2022-09-15	2.050	2.070	1.950	1.970	1.657	822,300
2022-09-14	2.050	2.080	2.040	2.060	1.733	539,700
2022-09-13	2.140	2.140	2.070	2.090	1.758	394,500
2022-09-12	2.190	2.190	2.120	2.160	1.817	464,400
2022-09-09	2.230	2.290	2.200	2.260	1.884	527,300
2022-09-08	2.210	2.250	2.190	2.230	1.859	309,800
2022-09-07	2.250	2.250	2.210	2.210	1.843	254,100
2022-09-06	2.250	2.270	2.190	2.250	1.876	248,700
2022-09-05	2.170	2.260	2.170	2.250	1.876	323,200
2022-09-02	2.210	2.250	2.150	2.210	1.843	401,500
2022-09-01	2.270	2.270	2.130	2.200	1.834	637,600
2022-08-30	2.270	2.320	2.240	2.270	1.893	521,500
2022-08-29	2.270	2.290	2.210	2.270	1.893	334,300

← NewerPage 16 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.