Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-10	0.930	0.935	0.930	0.935	0.893	9,000
2025-09-09	0.905	0.935	0.900	0.935	0.893	1,700
2025-09-08	0.910	0.910	0.910	0.910	0.869	4,000
2025-09-04	0.900	0.940	0.900	0.910	0.869	24,900
2025-09-03	0.950	0.950	0.905	0.910	0.869	37,200
2025-09-02	1.000	1.000	0.950	0.950	0.907	35,600
2025-08-29	1.010	1.010	1.000	1.000	0.955	3,200
2025-08-28	1.020	1.050	0.985	1.010	0.964	70,100
2025-08-27	1.110	1.110	1.010	1.050	1.002	391,800
2025-08-26	1.120	1.120	1.120	1.120	1.069	4,600
2025-08-25	1.120	1.120	1.120	1.120	1.069	26,700
2025-08-21	1.120	1.120	1.120	1.120	1.069	9,400
2025-08-20	1.130	1.130	1.110	1.110	1.060	20,000
2025-08-19	1.140	1.140	1.130	1.130	1.079	3,700
2025-08-18	1.130	1.130	1.130	1.130	1.079	100
2025-08-15	1.130	1.140	1.120	1.130	1.079	132,800
2025-08-14	1.100	1.130	1.100	1.120	1.069	28,500
2025-08-13	1.100	1.130	1.100	1.110	1.060	21,000
2025-08-12	1.130	1.130	1.130	1.130	1.079	3,000
2025-08-11	1.130	1.130	1.130	1.130	1.079	55,100
2025-08-08	1.100	1.130	1.100	1.130	1.079	65,800
2025-08-07	1.120	1.120	1.110	1.110	1.060	30,000
2025-08-06	1.130	1.130	1.110	1.110	1.060	293,200
2025-08-05	1.120	1.120	1.120	1.120	1.069	52,200
2025-08-04	1.110	1.120	1.110	1.120	1.069	10,000
2025-08-01	1.120	1.140	1.120	1.140	1.088	5,100
2025-07-30	1.120	1.120	1.120	1.120	1.069	12,200
2025-07-29	1.120	1.120	1.120	1.120	1.069	2,100
2025-07-28	1.120	1.120	1.120	1.120	1.069	30,000
2025-07-25	1.110	1.110	1.110	1.110	1.060	1,000
2025-07-24	1.140	1.140	1.140	1.140	1.088	2,800
2025-07-23	1.130	1.130	1.090	1.130	1.079	75,900
2025-07-22	1.130	1.130	1.120	1.120	1.069	76,000
2025-07-21	1.130	1.130	1.120	1.130	1.079	35,900
2025-07-18	1.120	1.140	1.120	1.130	1.079	36,400
2025-07-16	1.130	1.130	1.120	1.130	1.079	21,000
2025-07-15	1.140	1.140	1.120	1.120	1.069	20,200
2025-07-14	1.140	1.140	1.140	1.140	1.088	22,000
2025-07-11	1.110	1.120	1.100	1.110	1.060	156,200
2025-07-10	1.160	1.160	1.150	1.150	1.098	1,200
2025-07-09	1.180	1.180	1.180	1.180	1.127	200
2025-07-08	1.180	1.180	1.180	1.180	1.127	100
2025-07-07	1.150	1.180	1.120	1.120	1.069	13,500
2025-07-04	1.160	1.160	1.130	1.130	1.079	21,000
2025-07-03	1.120	1.170	1.120	1.140	1.088	3,500
2025-07-01	1.100	1.120	1.100	1.120	1.069	22,000
2025-06-30	1.100	1.100	1.100	1.100	1.050	4,100
2025-06-26	1.100	1.100	1.100	1.100	1.050	25,400
2025-06-24	1.100	1.100	1.100	1.100	1.050	37,100
2025-06-23	1.050	1.050	1.040	1.050	1.002	16,200
2025-06-20	1.050	1.060	1.050	1.050	1.002	52,300
2025-06-19	1.060	1.060	1.050	1.050	1.002	3,100
2025-06-18	1.080	1.080	1.060	1.060	1.012	1,100
2025-06-17	1.100	1.100	1.090	1.090	1.041	12,700
2025-06-16	1.110	1.120	1.110	1.120	1.069	22,700
2025-06-13	1.140	1.140	1.120	1.120	1.069	36,400
2025-06-12	1.150	1.150	1.130	1.130	1.079	80,700
2025-06-11	1.130	1.150	1.130	1.130	1.079	12,200
2025-06-10	1.130	1.130	1.130	1.130	1.079	9,300
2025-06-09	1.190	1.190	1.140	1.140	1.079	2,400

← NewerPage 5 of 20 · 1,168 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.