Bonia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.795	0.800	0.790	0.790	0.790	21,500
2026-10-15	0.800	0.800	0.795	0.795	0.795	20,000
2026-10-14	0.800	0.800	0.800	0.800	0.800	11,800
2026-10-13	0.790	0.800	0.780	0.800	0.800	12,300
2026-10-12	0.790	0.790	0.790	0.790	0.790	0
2026-10-09	0.790	0.790	0.790	0.790	0.790	0
2026-10-08	0.800	0.800	0.790	0.790	0.790	19,600
2026-10-07	0.800	0.800	0.780	0.800	0.800	25,900
2026-10-06	0.800	0.800	0.800	0.800	0.800	10,000
2026-10-05	0.800	0.800	0.790	0.790	0.790	18,900
2026-10-02	0.800	0.800	0.800	0.800	0.800	5,400
2026-10-01	0.820	0.820	0.790	0.790	0.790	30,300
2026-09-30	0.820	0.820	0.820	0.820	0.820	10,000
2026-09-29	0.800	0.800	0.800	0.800	0.800	4,800
2026-09-28	0.800	0.800	0.800	0.800	0.800	15,400
2026-09-25	0.815	0.815	0.790	0.800	0.800	35,100
2026-09-24	0.805	0.805	0.790	0.790	0.790	22,600
2026-09-23	0.800	0.800	0.800	0.800	0.800	500
2026-09-22	0.800	0.800	0.800	0.800	0.800	3,000
2026-09-21	0.795	0.800	0.795	0.800	0.800	39,000
2026-09-18	0.800	0.800	0.795	0.800	0.800	24,500
2026-09-17	0.800	0.800	0.800	0.800	0.800	500
2026-09-16	0.800	0.800	0.800	0.800	0.800	0
2026-09-15	0.800	0.800	0.800	0.800	0.800	3,000
2026-09-14	0.835	0.835	0.800	0.800	0.800	60,100
2026-09-11	0.855	0.855	0.845	0.845	0.825	265,600
2026-09-10	0.855	0.855	0.855	0.855	0.835	13,100
2026-09-09	0.845	0.845	0.845	0.845	0.825	34,100
2026-09-08	0.845	0.845	0.845	0.845	0.825	100
2026-09-04	0.850	0.850	0.845	0.845	0.825	20,000
2026-09-03	0.850	0.900	0.850	0.850	0.830	19,500
2026-09-02	0.815	0.815	0.815	0.815	0.796	1,000
2026-09-01	0.810	0.810	0.810	0.810	0.791	10,000
2026-08-28	0.840	0.840	0.800	0.810	0.791	38,000
2026-08-27	0.840	0.840	0.840	0.840	0.820	19,500
2026-08-26	0.880	0.880	0.850	0.880	0.859	15,300
2026-08-24	0.850	0.880	0.820	0.880	0.859	10,900
2026-08-21	0.880	0.880	0.880	0.880	0.859	8,200
2026-08-18	0.860	0.860	0.850	0.850	0.830	6,500
2026-08-17	0.860	0.860	0.860	0.860	0.840	7,900
2026-08-14	0.870	0.870	0.860	0.860	0.840	3,100
2026-08-13	0.870	0.870	0.865	0.870	0.849	37,500
2026-08-12	0.870	0.880	0.865	0.865	0.845	37,000
2026-08-11	0.870	0.870	0.870	0.870	0.849	1,000
2026-08-10	0.900	0.900	0.870	0.870	0.849	3,300
2026-08-07	0.900	0.900	0.900	0.900	0.879	20,700
2026-08-06	0.900	0.900	0.900	0.900	0.879	100
2026-08-05	0.900	0.900	0.900	0.900	0.879	29,500
2026-08-04	0.885	0.885	0.885	0.885	0.864	100
2026-08-03	0.885	0.885	0.885	0.885	0.864	100
2026-07-31	0.880	0.900	0.880	0.885	0.864	51,300
2026-07-30	0.865	0.865	0.865	0.865	0.845	200
2026-07-28	0.885	0.885	0.865	0.865	0.845	9,700
2026-07-23	0.900	0.900	0.880	0.880	0.859	76,600
2026-07-22	0.880	0.930	0.880	0.900	0.879	14,300
2026-07-21	0.880	0.880	0.860	0.860	0.840	82,600
2026-07-20	0.880	0.880	0.880	0.880	0.859	1,200
2026-07-16	0.880	0.880	0.880	0.880	0.859	3,900
2026-07-14	0.900	0.900	0.880	0.880	0.859	2,200
2026-07-13	0.900	0.900	0.900	0.900	0.879	3,200

Page 1 of 2 · 106 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.