Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-18	0.880	0.880	0.880	0.880	0.859	12,700
2026-03-17	0.880	0.880	0.880	0.880	0.859	8,900
2026-03-16	0.900	0.900	0.880	0.880	0.859	11,000
2026-03-13	0.880	0.890	0.880	0.890	0.869	25,100
2026-03-12	0.880	0.880	0.880	0.880	0.859	9,100
2026-03-11	0.880	0.880	0.880	0.880	0.859	21,200
2026-03-10	0.880	0.880	0.875	0.875	0.854	13,900
2026-03-09	0.880	0.880	0.880	0.880	0.859	30,300
2026-03-06	0.900	0.900	0.895	0.900	0.859	42,500
2026-03-05	0.880	0.900	0.880	0.900	0.859	139,300
2026-03-04	0.895	0.895	0.850	0.850	0.811	19,200
2026-03-03	0.890	0.900	0.880	0.900	0.859	117,400
2026-02-27	0.880	0.905	0.880	0.905	0.864	138,600
2026-02-26	0.915	0.915	0.880	0.880	0.840	65,600
2026-02-25	0.905	0.915	0.905	0.915	0.874	112,000
2026-02-24	0.900	0.900	0.900	0.900	0.859	33,000
2026-02-23	0.895	0.895	0.895	0.895	0.854	84,500
2026-02-20	0.900	0.900	0.895	0.895	0.854	40,500
2026-02-19	0.900	0.900	0.895	0.895	0.854	20,100
2026-02-16	0.935	0.935	0.895	0.895	0.854	25,500
2026-02-13	0.950	0.950	0.935	0.935	0.893	19,500
2026-02-12	0.925	0.945	0.925	0.945	0.902	53,500
2026-02-11	0.910	0.940	0.910	0.925	0.883	70,300
2026-02-10	0.900	0.905	0.900	0.905	0.864	1,800
2026-02-09	0.900	0.900	0.900	0.900	0.859	160,000
2026-02-06	0.900	0.900	0.895	0.895	0.854	44,500
2026-02-05	0.900	0.900	0.895	0.900	0.859	156,400
2026-02-04	0.925	0.925	0.900	0.900	0.859	4,300
2026-02-03	0.900	0.925	0.900	0.925	0.883	45,800
2026-01-30	0.920	0.925	0.900	0.900	0.859	53,500
2026-01-29	0.865	0.920	0.865	0.900	0.859	53,100
2026-01-28	0.905	0.950	0.900	0.900	0.859	50,800
2026-01-27	0.865	0.980	0.865	0.905	0.864	38,100
2026-01-26	0.860	0.860	0.860	0.860	0.821	8,900
2026-01-23	0.855	0.860	0.850	0.860	0.821	15,000
2026-01-22	0.845	0.860	0.845	0.860	0.821	46,800
2026-01-21	0.835	0.845	0.835	0.845	0.807	11,300
2026-01-20	0.840	0.840	0.825	0.825	0.788	35,000
2026-01-19	0.830	0.850	0.820	0.820	0.783	23,600
2026-01-16	0.820	0.830	0.820	0.825	0.788	15,100
2026-01-15	0.805	0.820	0.805	0.820	0.783	15,300
2026-01-14	0.805	0.805	0.805	0.805	0.769	6,700
2026-01-13	0.805	0.805	0.805	0.805	0.769	900
2026-01-12	0.800	0.810	0.800	0.810	0.773	44,700
2026-01-09	0.805	0.805	0.800	0.800	0.764	20,100
2026-01-08	0.800	0.800	0.800	0.800	0.764	4,400
2026-01-07	0.805	0.805	0.800	0.800	0.764	8,500
2026-01-06	0.800	0.805	0.800	0.805	0.769	4,000
2026-01-05	0.800	0.800	0.795	0.800	0.764	42,700
2026-01-02	0.810	0.835	0.800	0.800	0.764	158,800
2025-12-31	0.840	0.845	0.840	0.845	0.807	1,500
2025-12-30	0.820	0.845	0.820	0.845	0.807	1,300
2025-12-29	0.800	0.800	0.800	0.800	0.764	33,600
2025-12-26	0.800	0.800	0.800	0.800	0.764	33,800
2025-12-24	0.800	0.800	0.800	0.800	0.764	5,200
2025-12-23	0.800	0.800	0.800	0.800	0.764	8,000
2025-12-22	0.805	0.805	0.800	0.800	0.764	22,000
2025-12-19	0.805	0.805	0.790	0.800	0.764	41,800
2025-12-18	0.805	0.805	0.800	0.800	0.764	34,100
2025-12-16	0.805	0.805	0.805	0.805	0.769	12,800

← NewerPage 3 of 4 · 217 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.