Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	1.620	1.630	1.620	1.630	1.477	4,600
2024-08-16	1.640	1.640	1.620	1.620	1.468	35,300
2024-08-15	1.660	1.660	1.640	1.640	1.486	35,400
2024-08-14	1.660	1.660	1.660	1.660	1.505	5,500
2024-08-13	1.660	1.660	1.650	1.660	1.505	12,100
2024-08-12	1.670	1.670	1.670	1.670	1.514	4,500
2024-08-09	1.650	1.660	1.640	1.660	1.505	31,200
2024-08-08	1.610	1.650	1.610	1.650	1.495	12,000
2024-08-07	1.600	1.630	1.600	1.600	1.450	68,200
2024-08-06	1.590	1.610	1.570	1.600	1.450	106,400
2024-08-05	1.650	1.650	1.600	1.610	1.459	589,100
2024-08-02	1.670	1.670	1.650	1.670	1.514	74,400
2024-08-01	1.670	1.680	1.670	1.680	1.523	17,000
2024-07-31	1.690	1.690	1.680	1.680	1.523	15,200
2024-07-30	1.690	1.690	1.670	1.690	1.532	37,800
2024-07-29	1.680	1.690	1.680	1.690	1.532	11,300
2024-07-26	1.650	1.670	1.650	1.670	1.514	3,900
2024-07-25	1.660	1.670	1.660	1.660	1.505	57,400
2024-07-24	1.670	1.670	1.660	1.660	1.505	137,700
2024-07-23	1.670	1.680	1.670	1.670	1.514	64,700
2024-07-22	1.680	1.700	1.670	1.680	1.523	81,400
2024-07-19	1.690	1.690	1.680	1.680	1.523	36,900
2024-07-18	1.680	1.690	1.670	1.690	1.532	29,800
2024-07-17	1.680	1.690	1.670	1.690	1.532	126,500
2024-07-16	1.690	1.700	1.690	1.690	1.532	24,700
2024-07-15	1.690	1.690	1.680	1.690	1.532	33,500
2024-07-12	1.680	1.700	1.680	1.690	1.532	57,200
2024-07-11	1.680	1.680	1.680	1.680	1.523	5,500
2024-07-10	1.690	1.690	1.680	1.680	1.523	38,500
2024-07-09	1.690	1.690	1.680	1.680	1.523	36,000
2024-07-05	1.670	1.690	1.670	1.690	1.532	13,800
2024-07-04	1.680	1.680	1.680	1.680	1.523	10,400
2024-07-03	1.690	1.690	1.680	1.680	1.523	97,300
2024-07-02	1.690	1.690	1.680	1.680	1.523	42,900
2024-07-01	1.680	1.690	1.680	1.680	1.523	44,800
2024-06-28	1.670	1.680	1.670	1.680	1.523	7,600
2024-06-27	1.690	1.690	1.680	1.680	1.523	4,200
2024-06-26	1.690	1.700	1.650	1.700	1.541	93,800
2024-06-25	1.710	1.710	1.690	1.690	1.532	23,000
2024-06-24	1.710	1.720	1.690	1.710	1.550	15,600
2024-06-21	1.690	1.710	1.690	1.700	1.541	65,200
2024-06-20	1.720	1.720	1.680	1.690	1.532	76,100
2024-06-19	1.700	1.720	1.690	1.720	1.559	60,600
2024-06-18	1.700	1.730	1.700	1.700	1.541	99,900
2024-06-14	1.700	1.700	1.680	1.700	1.541	844,000
2024-06-13	1.680	1.700	1.680	1.690	1.532	74,200
2024-06-12	1.700	1.710	1.680	1.710	1.550	269,300
2024-06-11	1.700	1.720	1.700	1.700	1.541	41,000
2024-06-10	1.710	1.730	1.710	1.720	1.541	86,900
2024-06-07	1.720	1.720	1.690	1.700	1.523	510,900
2024-06-06	1.760	1.760	1.710	1.730	1.550	105,000
2024-06-05	1.740	1.760	1.720	1.750	1.568	100,200
2024-06-04	1.720	1.740	1.710	1.740	1.559	91,400
2024-05-31	1.720	1.740	1.710	1.710	1.532	342,600
2024-05-30	1.730	1.730	1.710	1.730	1.550	63,400
2024-05-29	1.730	1.740	1.730	1.740	1.559	49,500
2024-05-28	1.710	1.740	1.700	1.740	1.559	322,600
2024-05-27	1.760	1.760	1.740	1.740	1.559	117,300
2024-05-24	1.770	1.770	1.740	1.760	1.577	67,100
2024-05-23	1.750	1.770	1.740	1.770	1.586	171,000

← NewerPage 9 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.