Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	1.470	1.470	1.460	1.470	1.350	27,700
2024-11-18	1.460	1.460	1.460	1.460	1.341	3,300
2024-11-15	1.470	1.470	1.450	1.460	1.341	128,200
2024-11-14	1.470	1.480	1.470	1.470	1.350	2,600
2024-11-13	1.460	1.470	1.450	1.470	1.350	12,800
2024-11-12	1.470	1.500	1.470	1.490	1.368	35,800
2024-11-11	1.500	1.520	1.480	1.480	1.359	86,100
2024-11-08	1.520	1.520	1.500	1.500	1.378	62,100
2024-11-07	1.500	1.500	1.500	1.500	1.378	6,000
2024-11-06	1.500	1.500	1.500	1.500	1.378	15,300
2024-11-05	1.480	1.500	1.480	1.500	1.378	2,200
2024-11-04	1.480	1.540	1.480	1.510	1.387	24,600
2024-11-01	1.550	1.550	1.490	1.490	1.368	42,800
2024-10-30	1.510	1.550	1.480	1.550	1.424	15,200
2024-10-29	1.500	1.510	1.500	1.510	1.387	13,300
2024-10-28	1.500	1.500	1.500	1.500	1.378	3,300
2024-10-25	1.530	1.530	1.530	1.530	1.405	500
2024-10-24	1.500	1.550	1.500	1.540	1.414	3,200
2024-10-23	1.560	1.560	1.560	1.560	1.433	200
2024-10-22	1.510	1.530	1.510	1.520	1.396	23,800
2024-10-21	1.510	1.510	1.510	1.510	1.387	10,600
2024-10-17	1.520	1.550	1.520	1.550	1.424	300
2024-10-16	1.580	1.580	1.530	1.530	1.405	2,300
2024-10-15	1.580	1.580	1.550	1.550	1.424	6,000
2024-10-14	1.520	1.580	1.510	1.580	1.451	22,700
2024-10-09	1.580	1.580	1.520	1.580	1.451	1,500
2024-10-08	1.520	1.580	1.520	1.580	1.451	200
2024-10-07	1.540	1.540	1.520	1.530	1.405	14,300
2024-10-04	1.560	1.590	1.550	1.550	1.424	48,100
2024-10-03	1.550	1.600	1.550	1.590	1.460	5,700
2024-10-02	1.600	1.600	1.550	1.590	1.460	22,800
2024-10-01	1.570	1.590	1.570	1.590	1.460	22,100
2024-09-30	1.540	1.620	1.540	1.570	1.442	228,500
2024-09-27	1.510	1.570	1.500	1.570	1.442	105,700
2024-09-26	1.580	1.580	1.500	1.510	1.387	23,700
2024-09-25	1.480	1.580	1.470	1.570	1.442	162,500
2024-09-24	1.470	1.470	1.470	1.470	1.350	5,000
2024-09-23	1.460	1.470	1.460	1.470	1.350	52,300
2024-09-20	1.450	1.460	1.450	1.460	1.341	14,600
2024-09-19	1.440	1.460	1.430	1.460	1.341	42,100
2024-09-18	1.480	1.480	1.440	1.450	1.332	89,500
2024-09-17	1.500	1.500	1.420	1.480	1.359	50,300
2024-09-13	1.500	1.500	1.480	1.480	1.359	32,400
2024-09-12	1.500	1.500	1.480	1.480	1.359	64,600
2024-09-11	1.530	1.530	1.500	1.520	1.378	101,900
2024-09-10	1.540	1.550	1.520	1.530	1.387	161,600
2024-09-09	1.550	1.560	1.530	1.540	1.396	138,400
2024-09-06	1.580	1.580	1.560	1.560	1.414	5,100
2024-09-05	1.590	1.590	1.570	1.580	1.432	15,400
2024-09-04	1.590	1.590	1.590	1.590	1.441	6,500
2024-09-03	1.580	1.600	1.580	1.600	1.450	68,500
2024-09-02	1.600	1.610	1.580	1.590	1.441	74,400
2024-08-30	1.630	1.630	1.550	1.600	1.450	308,700
2024-08-29	1.640	1.640	1.640	1.640	1.486	6,100
2024-08-28	1.650	1.650	1.630	1.650	1.495	15,100
2024-08-27	1.660	1.660	1.660	1.660	1.505	21,700
2024-08-26	1.630	1.650	1.630	1.650	1.495	3,800
2024-08-23	1.640	1.660	1.620	1.660	1.505	24,000
2024-08-22	1.680	1.680	1.640	1.640	1.486	7,000
2024-08-20	1.640	1.690	1.620	1.690	1.532	60,300

← NewerPage 8 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.