Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-04	1.180	1.180	1.130	1.150	1.088	128,100
2025-06-03	1.200	1.200	1.190	1.190	1.126	15,200
2025-05-30	1.190	1.200	1.190	1.190	1.126	46,100
2025-05-29	1.190	1.200	1.190	1.190	1.126	17,600
2025-05-28	1.200	1.200	1.200	1.200	1.136	70,000
2025-05-27	1.220	1.220	1.190	1.190	1.126	54,500
2025-05-26	1.240	1.240	1.240	1.240	1.173	20,000
2025-05-23	1.240	1.240	1.240	1.240	1.173	166,000
2025-05-22	1.200	1.200	1.200	1.200	1.136	3,500
2025-05-21	1.230	1.230	1.230	1.230	1.164	2,100
2025-05-20	1.230	1.230	1.230	1.230	1.164	700
2025-05-19	1.210	1.210	1.200	1.200	1.136	12,700
2025-05-16	1.240	1.240	1.200	1.210	1.145	14,100
2025-05-15	1.240	1.240	1.230	1.230	1.164	45,600
2025-05-14	1.250	1.250	1.240	1.240	1.173	49,000
2025-05-13	1.250	1.250	1.220	1.240	1.173	71,400
2025-05-09	1.220	1.240	1.210	1.210	1.145	35,000
2025-05-08	1.210	1.210	1.200	1.200	1.136	8,100
2025-05-07	1.200	1.260	1.200	1.250	1.183	51,200
2025-05-05	1.200	1.210	1.190	1.210	1.145	75,800
2025-05-02	1.200	1.250	1.200	1.200	1.136	37,200
2025-04-30	1.190	1.250	1.190	1.200	1.136	38,000
2025-04-29	1.180	1.190	1.170	1.180	1.117	17,600
2025-04-28	1.190	1.190	1.170	1.190	1.126	41,400
2025-04-25	1.190	1.230	1.180	1.190	1.126	31,500
2025-04-24	1.190	1.200	1.190	1.190	1.126	12,200
2025-04-23	1.200	1.200	1.200	1.200	1.136	2,700
2025-04-22	1.170	1.170	1.160	1.160	1.098	15,000
2025-04-21	1.180	1.190	1.170	1.190	1.126	58,900
2025-04-18	1.180	1.180	1.180	1.180	1.117	23,000
2025-04-17	1.230	1.230	1.230	1.230	1.164	10,000
2025-04-15	1.230	1.230	1.230	1.230	1.164	9,100
2025-04-11	1.180	1.230	1.180	1.230	1.164	37,800
2025-04-10	1.210	1.230	1.180	1.180	1.117	11,000
2025-04-09	1.180	1.180	1.160	1.160	1.098	23,600
2025-04-08	1.180	1.230	1.180	1.230	1.164	3,600
2025-04-07	1.230	1.230	1.180	1.200	1.136	48,000
2025-04-04	1.310	1.310	1.300	1.310	1.240	2,000
2025-04-03	1.340	1.340	1.320	1.320	1.249	6,300
2025-04-02	1.320	1.320	1.320	1.320	1.249	1,000
2025-03-27	1.370	1.370	1.350	1.350	1.278	4,700
2025-03-25	1.350	1.350	1.350	1.350	1.278	1,000
2025-03-21	1.350	1.350	1.350	1.350	1.278	6,400
2025-03-20	1.400	1.400	1.390	1.390	1.315	11,000
2025-03-19	1.380	1.400	1.350	1.400	1.325	10,000
2025-03-17	1.350	1.400	1.350	1.400	1.325	3,100
2025-03-14	1.300	1.390	1.300	1.390	1.315	210,000
2025-03-13	1.310	1.310	1.300	1.300	1.230	16,000
2025-03-12	1.310	1.310	1.300	1.310	1.240	151,000
2025-03-11	1.290	1.310	1.290	1.310	1.240	132,900
2025-03-10	1.320	1.320	1.310	1.310	1.221	5,400
2025-03-07	1.330	1.340	1.300	1.340	1.249	8,900
2025-03-06	1.350	1.350	1.330	1.330	1.239	11,100
2025-03-05	1.350	1.350	1.320	1.320	1.230	2,300
2025-03-04	1.300	1.310	1.300	1.300	1.211	192,600
2025-03-03	1.310	1.320	1.300	1.320	1.230	11,000
2025-02-28	1.320	1.370	1.310	1.310	1.221	42,600
2025-02-27	1.340	1.340	1.320	1.320	1.230	31,400
2025-02-26	1.310	1.390	1.310	1.370	1.277	45,200
2025-02-25	1.300	1.310	1.300	1.310	1.221	37,200

← NewerPage 6 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.