Bonia Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.845	0.850	0.845	0.850	0.695	385,800
2021-12-01	0.820	0.855	0.820	0.850	0.695	213,600
2021-11-30	0.820	0.820	0.820	0.820	0.670	43,500
2021-11-29	0.830	0.830	0.820	0.820	0.670	103,200
2021-11-26	0.850	0.850	0.850	0.850	0.695	141,300
2021-11-25	0.855	0.855	0.850	0.850	0.695	104,900
2021-11-22	0.850	0.880	0.850	0.850	0.695	37,900
2021-11-19	0.850	0.850	0.850	0.850	0.695	21,300
2021-11-18	0.850	0.850	0.850	0.850	0.695	6,200
2021-11-16	0.885	0.885	0.855	0.855	0.699	20,000
2021-11-15	0.860	0.860	0.850	0.850	0.695	10,100
2021-11-12	0.855	0.855	0.855	0.855	0.699	10,800
2021-11-11	0.855	0.885	0.855	0.855	0.699	29,800
2021-11-10	0.850	0.855	0.850	0.855	0.699	3,400
2021-11-08	0.850	0.850	0.850	0.850	0.695	2,400
2021-11-05	0.855	0.855	0.855	0.855	0.699	25,200
2021-11-02	0.885	0.885	0.850	0.850	0.695	37,500
2021-11-01	0.850	0.860	0.850	0.860	0.703	11,000
2021-10-29	0.875	0.875	0.860	0.860	0.703	14,000
2021-10-28	0.870	0.875	0.870	0.875	0.715	5,300
2021-10-27	0.880	0.880	0.880	0.880	0.719	8,200
2021-10-26	0.855	0.885	0.855	0.885	0.724	27,700
2021-10-25	0.850	0.850	0.850	0.850	0.695	57,000
2021-10-22	0.850	0.870	0.850	0.870	0.711	2,100
2021-10-21	0.860	0.860	0.860	0.860	0.703	15,800
2021-10-20	0.885	0.885	0.885	0.885	0.724	4,100
2021-10-18	0.845	0.885	0.845	0.885	0.724	4,800
2021-10-15	0.845	0.885	0.845	0.885	0.724	12,900
2021-10-14	0.855	0.855	0.840	0.840	0.687	7,100

← NewerPage 20 of 20 · 1,169 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.