Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.540	2.540	2.300	2.300	1.918	3,275,400
2022-08-25	2.390	2.500	2.390	2.450	2.043	1,255,900
2022-08-24	2.300	2.380	2.300	2.370	1.976	894,100
2022-08-23	2.270	2.300	2.200	2.300	1.918	400,900
2022-08-22	2.410	2.450	2.280	2.300	1.918	662,900
2022-08-19	2.430	2.430	2.370	2.420	2.018	257,000
2022-08-18	2.400	2.500	2.380	2.430	2.026	424,600
2022-08-17	2.490	2.500	2.360	2.400	2.001	792,100
2022-08-16	2.220	2.460	2.220	2.450	2.043	1,604,600
2022-08-15	2.250	2.250	2.190	2.220	1.851	197,100
2022-08-12	2.200	2.230	2.160	2.210	1.843	342,000
2022-08-11	2.080	2.200	2.080	2.190	1.826	602,700
2022-08-10	2.100	2.110	2.030	2.070	1.726	727,100
2022-08-09	2.130	2.150	2.110	2.140	1.784	134,900
2022-08-08	2.160	2.180	2.090	2.150	1.793	476,100
2022-08-05	2.230	2.330	2.130	2.170	1.809	1,482,600
2022-08-04	2.150	2.240	2.150	2.220	1.851	511,700
2022-08-03	2.150	2.150	2.080	2.150	1.793	304,300
2022-08-02	2.180	2.180	2.060	2.150	1.793	356,600
2022-08-01	2.180	2.230	2.160	2.190	1.826	191,400
2022-07-29	2.270	2.290	2.160	2.200	1.834	501,000
2022-07-28	2.260	2.280	2.210	2.260	1.884	384,200
2022-07-27	2.260	2.320	2.160	2.220	1.851	1,117,600
2022-07-26	2.120	2.240	2.110	2.240	1.868	1,119,900
2022-07-25	2.140	2.140	2.040	2.080	1.734	555,900
2022-07-22	2.300	2.310	2.080	2.140	1.784	981,300
2022-07-21	2.160	2.290	2.160	2.280	1.901	1,324,900
2022-07-20	1.940	2.150	1.940	2.130	1.776	1,284,600
2022-07-19	1.860	1.930	1.830	1.900	1.584	133,400
2022-07-18	1.820	1.860	1.810	1.850	1.542	65,300
2022-07-15	1.800	1.800	1.760	1.800	1.501	114,600
2022-07-14	1.810	1.820	1.780	1.780	1.484	91,800
2022-07-13	1.820	1.820	1.770	1.810	1.509	104,400
2022-07-12	1.940	1.940	1.770	1.800	1.501	342,000
2022-07-08	1.830	1.940	1.830	1.920	1.601	434,400
2022-07-07	1.800	1.850	1.750	1.830	1.526	344,900
2022-07-06	1.830	1.840	1.800	1.800	1.501	401,500
2022-07-05	1.830	1.870	1.820	1.860	1.551	428,900
2022-07-04	1.950	1.950	1.800	1.820	1.517	252,500
2022-07-01	1.850	1.930	1.850	1.920	1.601	389,500
2022-06-30	1.950	1.970	1.850	1.870	1.559	464,100
2022-06-29	2.010	2.010	1.950	1.950	1.626	625,100
2022-06-28	1.990	2.060	1.990	2.050	1.709	419,100
2022-06-27	2.010	2.070	1.980	2.010	1.676	1,001,800
2022-06-24	2.050	2.120	2.000	2.020	1.684	435,700
2022-06-23	2.100	2.130	1.970	2.050	1.709	588,400
2022-06-22	2.210	2.250	2.040	2.080	1.734	1,359,900
2022-06-21	2.180	2.270	2.150	2.210	1.843	224,500
2022-06-20	2.310	2.350	2.160	2.200	1.834	603,900
2022-06-17	2.400	2.440	2.280	2.390	1.993	640,100
2022-06-16	2.490	2.580	2.400	2.410	2.009	315,400
2022-06-15	2.570	2.590	2.480	2.490	2.076	312,600
2022-06-14	2.490	2.590	2.430	2.570	2.143	667,700
2022-06-13	2.600	2.600	2.520	2.520	2.101	900,300
2022-06-10	2.630	2.680	2.630	2.640	2.201	457,700
2022-06-09	2.670	2.720	2.600	2.640	2.201	407,500
2022-06-08	2.740	2.860	2.600	2.690	2.243	2,822,400
2022-06-07	2.560	2.740	2.530	2.720	2.268	1,397,900
2022-06-03	2.520	2.660	2.500	2.560	2.134	1,189,500
2022-06-02	2.490	2.560	2.480	2.520	2.101	349,900

← NewerPage 17 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.