Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-15	0.810	0.810	0.805	0.805	0.769	16,000
2025-12-12	0.805	0.815	0.805	0.815	0.778	4,100
2025-12-11	0.810	0.810	0.805	0.805	0.769	15,000
2025-12-10	0.800	0.815	0.800	0.810	0.773	29,100
2025-12-09	0.805	0.810	0.800	0.800	0.764	51,200
2025-12-08	0.810	0.815	0.810	0.810	0.773	24,000
2025-12-05	0.815	0.815	0.810	0.815	0.778	21,700
2025-12-04	0.815	0.815	0.810	0.815	0.778	18,200
2025-12-03	0.825	0.825	0.815	0.815	0.778	7,300
2025-12-02	0.820	0.820	0.820	0.820	0.783	4,500
2025-12-01	0.845	0.845	0.820	0.820	0.783	64,000
2025-11-28	0.825	0.830	0.825	0.825	0.788	31,600
2025-11-27	0.825	0.845	0.825	0.835	0.797	26,400
2025-11-25	0.865	0.865	0.820	0.840	0.802	45,600
2025-11-21	0.890	0.890	0.890	0.890	0.850	4,000
2025-11-20	0.890	0.895	0.880	0.890	0.850	1,041,400
2025-11-19	0.830	0.890	0.825	0.890	0.850	53,900
2025-11-18	0.830	0.830	0.815	0.825	0.788	219,900
2025-11-17	0.855	0.855	0.835	0.835	0.797	116,200
2025-11-14	0.865	0.865	0.850	0.855	0.816	64,500
2025-11-13	0.875	0.875	0.865	0.865	0.826	66,000
2025-11-11	0.870	0.890	0.870	0.870	0.831	110,700
2025-11-10	0.900	0.900	0.900	0.900	0.859	100
2025-11-07	0.870	0.900	0.870	0.885	0.845	53,600
2025-11-06	0.900	0.900	0.900	0.900	0.859	1,700
2025-11-05	0.900	0.900	0.900	0.900	0.859	500
2025-11-04	0.910	0.910	0.895	0.895	0.854	10,600
2025-11-03	0.910	0.910	0.910	0.910	0.869	4,000
2025-10-31	0.910	0.910	0.910	0.910	0.869	1,000
2025-10-30	0.890	0.900	0.885	0.900	0.859	24,300
2025-10-29	0.890	0.890	0.890	0.890	0.850	56,400
2025-10-28	0.860	0.870	0.860	0.870	0.831	15,300
2025-10-27	0.860	0.860	0.860	0.860	0.821	35,600
2025-10-24	0.855	0.890	0.855	0.855	0.816	422,600
2025-10-23	0.875	0.875	0.850	0.850	0.811	3,300
2025-10-22	0.870	0.875	0.870	0.875	0.835	2,300
2025-10-21	0.870	0.870	0.870	0.870	0.831	1,000
2025-10-17	0.910	0.910	0.850	0.870	0.831	27,700
2025-10-16	0.840	0.905	0.830	0.905	0.864	22,300
2025-10-15	0.920	0.920	0.850	0.850	0.811	97,400
2025-10-14	0.895	0.895	0.850	0.860	0.821	150,500
2025-10-13	0.900	0.900	0.900	0.900	0.859	12,800
2025-10-10	0.905	0.910	0.900	0.910	0.869	31,800
2025-10-09	0.905	0.910	0.905	0.910	0.869	11,000
2025-10-08	0.905	0.905	0.905	0.905	0.864	18,500
2025-10-07	0.905	0.905	0.905	0.905	0.864	4,000
2025-10-06	0.900	0.910	0.900	0.905	0.864	5,400
2025-10-03	0.900	0.900	0.900	0.900	0.859	37,800
2025-10-02	0.910	0.910	0.905	0.910	0.869	27,000
2025-10-01	0.905	0.915	0.900	0.910	0.869	16,300
2025-09-30	0.910	0.910	0.905	0.905	0.864	15,800
2025-09-29	0.910	0.915	0.900	0.900	0.859	59,600
2025-09-26	0.910	0.920	0.910	0.920	0.878	4,100
2025-09-24	0.905	0.920	0.905	0.920	0.878	3,600
2025-09-23	0.910	0.910	0.900	0.905	0.864	44,000
2025-09-22	0.905	0.905	0.905	0.905	0.864	500
2025-09-17	0.900	0.950	0.900	0.950	0.907	26,100
2025-09-12	0.935	0.935	0.900	0.900	0.859	60,100
2025-09-11	0.930	0.935	0.930	0.935	0.893	8,000
2025-09-10	0.930	0.935	0.930	0.935	0.893	9,000

← NewerPage 4 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.