Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	0.900	0.900	0.900	0.900	0.879	14,400
2026-07-08	0.900	0.900	0.900	0.900	0.879	5,500
2026-07-07	0.900	0.900	0.900	0.900	0.879	4,600
2026-07-06	0.890	0.895	0.890	0.890	0.869	509,800
2026-07-03	0.890	0.910	0.890	0.910	0.889	1,000
2026-07-02	0.890	0.890	0.890	0.890	0.869	1,900
2026-06-30	0.900	0.900	0.900	0.900	0.879	200
2026-06-29	0.900	0.900	0.900	0.900	0.879	15,000
2026-06-26	0.885	0.900	0.885	0.900	0.879	10,600
2026-06-23	0.880	0.885	0.880	0.880	0.859	4,600
2026-06-19	0.930	0.930	0.930	0.930	0.908	100
2026-06-18	0.930	0.930	0.930	0.930	0.908	500
2026-06-16	0.900	0.900	0.900	0.900	0.879	20,200
2026-06-15	0.890	0.910	0.890	0.900	0.879	182,900
2026-06-12	0.900	0.900	0.900	0.900	0.879	20,000
2026-06-11	0.880	0.900	0.880	0.900	0.879	36,000
2026-06-10	0.885	0.900	0.885	0.900	0.879	9,000
2026-06-09	0.880	0.880	0.880	0.880	0.859	200
2026-06-08	0.910	0.910	0.880	0.880	0.859	105,200
2026-06-05	0.925	0.925	0.900	0.900	0.879	202,100
2026-06-04	0.910	0.910	0.910	0.910	0.889	34,000
2026-06-03	0.920	0.920	0.920	0.920	0.898	17,400
2026-05-29	0.920	0.920	0.920	0.920	0.898	75,000
2026-05-28	0.920	0.920	0.920	0.920	0.898	103,800
2026-05-26	0.910	0.920	0.910	0.920	0.898	21,700
2026-05-21	0.900	0.900	0.900	0.900	0.879	2,500
2026-05-20	0.910	0.910	0.910	0.910	0.889	8,400
2026-05-19	0.900	0.900	0.900	0.900	0.879	10,000
2026-05-18	0.900	0.900	0.900	0.900	0.879	311,200
2026-05-15	0.900	0.900	0.900	0.900	0.879	500
2026-05-14	0.870	0.900	0.870	0.900	0.879	50,500
2026-05-12	0.880	0.880	0.870	0.870	0.849	9,500
2026-05-11	0.870	0.880	0.870	0.880	0.859	2,700
2026-05-08	0.870	0.870	0.870	0.870	0.849	6,000
2026-05-07	0.870	0.875	0.870	0.870	0.849	7,000
2026-05-06	0.885	0.885	0.860	0.870	0.849	160,000
2026-05-05	0.880	0.880	0.870	0.870	0.849	9,000
2026-05-04	0.860	0.870	0.860	0.870	0.849	28,000
2026-04-29	0.860	0.860	0.860	0.860	0.840	5,000
2026-04-28	0.870	0.870	0.825	0.860	0.840	44,600
2026-04-27	0.870	0.870	0.870	0.870	0.849	13,700
2026-04-24	0.860	0.860	0.860	0.860	0.840	2,100
2026-04-23	0.880	0.880	0.880	0.880	0.859	4,400
2026-04-22	0.840	0.840	0.840	0.840	0.820	9,400
2026-04-21	0.840	0.840	0.840	0.840	0.820	1,500
2026-04-20	0.840	0.840	0.840	0.840	0.820	500
2026-04-16	0.845	0.845	0.835	0.835	0.815	4,000
2026-04-15	0.860	0.860	0.820	0.820	0.801	21,600
2026-04-13	0.860	0.880	0.860	0.880	0.859	16,300
2026-04-09	0.860	0.880	0.860	0.880	0.859	19,000
2026-04-07	0.865	0.865	0.865	0.865	0.845	14,500
2026-04-06	0.825	0.880	0.825	0.875	0.854	53,200
2026-04-03	0.860	0.880	0.860	0.860	0.840	19,600
2026-04-02	0.840	0.840	0.840	0.840	0.820	200
2026-04-01	0.840	0.840	0.840	0.840	0.820	5,000
2026-03-31	0.835	0.840	0.820	0.840	0.820	11,900
2026-03-26	0.835	0.840	0.835	0.840	0.820	25,700
2026-03-25	0.830	0.855	0.820	0.835	0.815	30,300
2026-03-24	0.850	0.850	0.820	0.820	0.801	33,800
2026-03-19	0.880	0.880	0.860	0.860	0.840	44,700

← NewerPage 2 of 20 · 1,164 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.