Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.860	1.920	1.800	1.800	1.472	1,581,700
2022-03-01	1.720	1.870	1.690	1.840	1.504	920,700
2022-02-28	1.880	1.880	1.740	1.750	1.431	600,600
2022-02-25	2.060	2.060	1.850	1.870	1.529	2,211,200
2022-02-24	2.040	2.150	2.030	2.040	1.668	1,495,100
2022-02-23	2.040	2.080	2.000	2.040	1.668	823,700
2022-02-22	2.120	2.120	1.980	2.050	1.676	821,400
2022-02-21	2.050	2.140	2.000	2.090	1.709	1,867,700
2022-02-18	2.020	2.020	1.960	2.000	1.635	547,800
2022-02-17	1.890	2.050	1.860	2.020	1.651	2,069,000
2022-02-16	1.920	1.920	1.860	1.910	1.562	1,009,800
2022-02-15	1.950	1.960	1.760	1.920	1.570	2,511,200
2022-02-14	1.740	1.950	1.740	1.880	1.537	6,962,400
2022-02-11	1.620	1.800	1.600	1.680	1.373	7,958,300
2022-02-10	1.390	1.570	1.390	1.550	1.267	1,451,100
2022-02-09	1.380	1.420	1.380	1.390	1.136	501,300
2022-02-08	1.460	1.460	1.400	1.410	1.153	375,500
2022-02-07	1.460	1.500	1.370	1.480	1.210	378,800
2022-02-04	1.500	1.510	1.450	1.460	1.194	172,100
2022-02-03	1.500	1.510	1.460	1.500	1.226	115,400
2022-01-31	1.410	1.500	1.300	1.500	1.226	554,000
2022-01-28	1.550	1.550	1.450	1.460	1.194	960,300
2022-01-27	1.620	1.620	1.540	1.570	1.284	679,600
2022-01-26	1.500	1.620	1.500	1.620	1.324	2,028,700
2022-01-25	1.400	1.500	1.390	1.490	1.218	946,800
2022-01-24	1.430	1.450	1.370	1.400	1.145	542,400
2022-01-21	1.220	1.480	1.220	1.420	1.161	2,328,400
2022-01-20	1.130	1.220	1.110	1.220	0.997	397,500
2022-01-19	1.070	1.140	1.070	1.130	0.924	329,200
2022-01-17	1.050	1.100	1.040	1.100	0.899	33,900
2022-01-14	1.020	1.060	1.020	1.050	0.858	143,400
2022-01-13	1.090	1.100	1.040	1.050	0.858	73,300
2022-01-12	1.050	1.090	1.050	1.090	0.891	467,700
2022-01-11	1.010	1.010	1.000	1.000	0.818	47,600
2022-01-10	1.010	1.020	1.000	1.010	0.826	70,500
2022-01-07	0.960	1.030	0.960	1.000	0.818	79,400
2022-01-06	1.000	1.020	1.000	1.010	0.826	86,800
2022-01-05	1.010	1.020	1.000	1.000	0.818	263,300
2022-01-04	1.000	1.030	1.000	1.000	0.818	475,600
2022-01-03	0.990	1.080	0.990	1.000	0.818	704,800
2021-12-31	0.965	0.965	0.965	0.965	0.789	10,000
2021-12-30	0.980	0.980	0.965	0.965	0.789	13,800
2021-12-29	0.960	0.980	0.960	0.980	0.801	22,800
2021-12-28	0.930	0.930	0.930	0.930	0.760	6,600
2021-12-27	0.910	0.965	0.910	0.965	0.789	10,000
2021-12-24	0.940	0.940	0.940	0.940	0.769	11,600
2021-12-22	0.925	0.970	0.920	0.960	0.785	315,400
2021-12-21	1.010	1.010	0.950	0.960	0.785	46,500
2021-12-20	0.960	1.010	0.960	1.010	0.826	263,800
2021-12-17	0.960	0.960	0.960	0.960	0.785	12,600
2021-12-16	0.960	0.960	0.960	0.960	0.785	33,900
2021-12-15	0.980	0.980	0.980	0.980	0.801	33,700
2021-12-14	1.000	1.000	0.980	0.980	0.801	135,300
2021-12-13	1.020	1.020	0.990	1.010	0.826	261,700
2021-12-10	1.000	1.000	0.950	1.000	0.818	894,300
2021-12-09	1.000	1.030	0.985	1.000	0.818	274,000
2021-12-08	0.945	1.010	0.900	1.000	0.818	946,700
2021-12-07	0.885	0.955	0.885	0.950	0.777	375,800
2021-12-06	0.850	0.875	0.850	0.875	0.715	726,700
2021-12-02	0.845	0.850	0.845	0.850	0.695	385,800

← NewerPage 19 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.