Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.470	2.590	2.460	2.480	2.051	679,200
2022-05-31	2.590	2.590	2.430	2.460	2.034	925,200
2022-05-30	2.360	2.560	2.240	2.550	2.109	1,434,900
2022-05-27	2.540	2.590	2.350	2.360	1.952	1,061,300
2022-05-26	2.600	2.670	2.510	2.530	2.092	794,300
2022-05-25	2.720	2.780	2.600	2.600	2.150	465,000
2022-05-24	2.740	2.800	2.680	2.740	2.266	1,407,900
2022-05-23	2.800	2.820	2.600	2.740	2.266	1,928,900
2022-05-20	2.650	2.830	2.650	2.770	2.291	3,373,300
2022-05-19	2.500	2.680	2.450	2.600	2.150	1,783,700
2022-05-18	2.500	2.630	2.490	2.620	2.167	1,376,000
2022-05-17	2.470	2.560	2.460	2.490	2.059	958,200
2022-05-13	2.490	2.490	2.400	2.470	2.043	369,800
2022-05-12	2.480	2.550	2.440	2.490	2.059	3,616,100
2022-05-11	2.380	2.500	2.360	2.470	2.043	1,051,200
2022-05-10	2.280	2.380	2.160	2.380	1.968	742,500
2022-05-09	2.280	2.370	2.260	2.320	1.919	407,800
2022-05-06	2.420	2.420	2.270	2.280	1.886	1,168,400
2022-05-05	2.510	2.520	2.430	2.440	2.018	510,900
2022-04-29	2.380	2.530	2.350	2.510	2.076	2,699,000
2022-04-28	2.390	2.420	2.350	2.370	1.960	389,900
2022-04-27	2.330	2.370	2.330	2.360	1.952	279,600
2022-04-26	2.400	2.430	2.330	2.340	1.935	1,458,500
2022-04-25	2.230	2.400	2.200	2.360	1.952	2,633,200
2022-04-22	2.250	2.250	2.180	2.230	1.844	1,357,900
2022-04-21	2.100	2.220	2.100	2.200	1.819	1,383,500
2022-04-20	2.090	2.180	2.080	2.110	1.745	206,900
2022-04-18	2.120	2.120	2.050	2.090	1.728	768,600
2022-04-15	2.120	2.180	2.100	2.120	1.753	464,300
2022-04-14	2.180	2.230	2.050	2.120	1.753	1,462,400
2022-04-13	2.230	2.230	2.170	2.170	1.795	413,800
2022-04-12	2.200	2.270	2.120	2.210	1.828	609,600
2022-04-11	2.290	2.330	2.170	2.200	1.819	1,174,100
2022-04-08	2.060	2.290	2.060	2.280	1.886	2,744,600
2022-04-07	2.030	2.080	2.030	2.050	1.695	351,400
2022-04-06	2.020	2.100	2.020	2.090	1.728	388,900
2022-04-05	2.040	2.090	1.990	2.040	1.687	546,400
2022-04-04	2.180	2.190	2.020	2.040	1.687	1,364,000
2022-04-01	2.000	2.200	2.000	2.170	1.795	2,212,700
2022-03-31	2.100	2.100	1.980	2.030	1.679	1,204,300
2022-03-30	1.840	2.080	1.840	2.070	1.712	1,809,400
2022-03-29	1.840	1.840	1.810	1.840	1.522	851,300
2022-03-28	1.840	1.860	1.810	1.830	1.513	826,100
2022-03-25	1.830	1.860	1.800	1.830	1.513	859,100
2022-03-24	1.840	1.860	1.810	1.830	1.513	672,700
2022-03-23	1.740	1.840	1.720	1.840	1.522	948,000
2022-03-22	1.650	1.730	1.650	1.690	1.398	66,900
2022-03-21	1.730	1.740	1.650	1.650	1.365	111,700
2022-03-18	1.620	1.750	1.610	1.710	1.414	223,700
2022-03-17	1.600	1.670	1.600	1.630	1.348	162,300
2022-03-16	1.570	1.650	1.530	1.600	1.323	409,000
2022-03-15	1.560	1.590	1.530	1.530	1.265	279,200
2022-03-14	1.750	1.750	1.630	1.630	1.348	144,200
2022-03-11	1.710	1.820	1.710	1.750	1.431	95,000
2022-03-10	1.780	1.820	1.690	1.730	1.414	524,500
2022-03-09	1.610	1.720	1.590	1.710	1.398	379,500
2022-03-08	1.600	1.640	1.550	1.600	1.308	548,800
2022-03-07	1.670	1.700	1.650	1.670	1.365	981,400
2022-03-04	1.820	1.830	1.630	1.730	1.414	952,600
2022-03-03	1.810	1.850	1.750	1.820	1.488	1,569,300

← NewerPage 18 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.