Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.300	1.310	1.300	1.310	1.221	37,200
2025-02-24	1.330	1.330	1.300	1.300	1.211	380,400
2025-02-21	1.300	1.300	1.300	1.300	1.211	55,400
2025-02-20	1.300	1.300	1.300	1.300	1.211	16,600
2025-02-19	1.300	1.300	1.300	1.300	1.211	99,200
2025-02-18	1.310	1.390	1.300	1.300	1.211	16,200
2025-02-14	1.300	1.300	1.290	1.290	1.202	55,800
2025-02-13	1.280	1.310	1.280	1.310	1.221	18,100
2025-02-12	1.300	1.300	1.270	1.270	1.183	95,900
2025-02-10	1.330	1.330	1.300	1.300	1.211	2,800
2025-02-07	1.340	1.370	1.330	1.330	1.239	30,300
2025-02-06	1.250	1.400	1.250	1.370	1.277	240,700
2025-02-05	1.290	1.290	1.250	1.250	1.165	12,400
2025-02-04	1.260	1.290	1.260	1.290	1.202	18,300
2025-02-03	1.300	1.300	1.290	1.290	1.202	20,500
2025-01-31	1.310	1.310	1.270	1.270	1.183	10,100
2025-01-28	1.300	1.300	1.300	1.300	1.211	5,000
2025-01-27	1.300	1.300	1.290	1.300	1.211	23,300
2025-01-23	1.280	1.280	1.270	1.270	1.183	8,600
2025-01-22	1.270	1.270	1.270	1.270	1.183	4,000
2025-01-21	1.280	1.280	1.270	1.270	1.183	14,600
2025-01-20	1.280	1.280	1.270	1.270	1.183	4,800
2025-01-17	1.300	1.300	1.300	1.300	1.211	5,600
2025-01-16	1.320	1.320	1.290	1.300	1.211	61,800
2025-01-15	1.310	1.330	1.300	1.320	1.230	99,000
2025-01-14	1.320	1.320	1.320	1.320	1.230	1,000
2025-01-13	1.320	1.320	1.300	1.310	1.221	36,700
2025-01-10	1.350	1.350	1.320	1.320	1.230	63,600
2025-01-09	1.320	1.330	1.320	1.320	1.230	18,300
2025-01-08	1.380	1.380	1.320	1.320	1.230	46,200
2025-01-07	1.340	1.400	1.330	1.340	1.249	50,800
2025-01-06	1.360	1.360	1.300	1.310	1.221	189,400
2025-01-03	1.360	1.440	1.350	1.350	1.258	46,500
2025-01-02	1.350	1.350	1.330	1.340	1.249	34,000
2024-12-31	1.330	1.330	1.330	1.330	1.239	1,300
2024-12-30	1.330	1.330	1.320	1.330	1.239	27,200
2024-12-27	1.320	1.330	1.320	1.330	1.239	19,100
2024-12-26	1.330	1.330	1.320	1.330	1.239	83,500
2024-12-24	1.350	1.350	1.330	1.330	1.239	12,500
2024-12-23	1.330	1.360	1.330	1.330	1.239	27,500
2024-12-20	1.320	1.370	1.320	1.320	1.230	26,900
2024-12-19	1.370	1.370	1.340	1.370	1.277	23,600
2024-12-18	1.370	1.400	1.360	1.400	1.305	52,300
2024-12-17	1.400	1.400	1.370	1.370	1.277	31,900
2024-12-16	1.370	1.440	1.370	1.400	1.305	24,300
2024-12-13	1.370	1.400	1.370	1.370	1.277	37,900
2024-12-11	1.390	1.390	1.390	1.390	1.277	32,100
2024-12-10	1.420	1.420	1.380	1.390	1.277	89,000
2024-12-09	1.440	1.440	1.420	1.420	1.304	76,800
2024-12-05	1.430	1.440	1.430	1.440	1.323	15,500
2024-12-04	1.450	1.450	1.430	1.440	1.323	16,800
2024-12-03	1.430	1.440	1.430	1.430	1.313	3,600
2024-12-02	1.450	1.450	1.430	1.430	1.313	42,900
2024-11-29	1.450	1.470	1.450	1.450	1.332	224,300
2024-11-28	1.470	1.470	1.470	1.470	1.350	3,600
2024-11-27	1.470	1.470	1.460	1.460	1.341	55,900
2024-11-25	1.470	1.470	1.470	1.470	1.350	1,600
2024-11-22	1.460	1.460	1.460	1.460	1.341	8,000
2024-11-21	1.460	1.460	1.450	1.460	1.341	258,900
2024-11-20	1.460	1.480	1.460	1.480	1.359	7,500

← NewerPage 7 of 20 · 1,165 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.