Bonas Import Export Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.58	0.62	0.53	0.62	0.62	3.36%	14,395
Mar 24, 2026	0.64	0.66	0.60	0.60	0.60	-9.16%	7,797
Mar 20, 2026	0.61	0.66	0.61	0.66	0.66	-	4,419
Mar 19, 2026	0.61	0.67	0.61	0.66	0.66	7.38%	1,772
Mar 18, 2026	0.66	0.66	0.61	0.61	0.61	1.67%	811
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	-9.09%	162
Mar 13, 2026	0.66	0.66	0.66	0.66	0.66	-	36
Mar 12, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	18
Mar 9, 2026	0.65	0.65	0.59	0.65	0.65	-	10,142
Mar 6, 2026	0.65	0.65	0.65	0.65	0.65	-	262
Mar 5, 2026	0.65	0.65	0.65	0.65	0.65	-	405
Mar 4, 2026	0.65	0.65	0.60	0.65	0.65	-1.52%	663
Mar 3, 2026	0.66	0.66	0.66	0.66	0.66	9.09%	500
Feb 27, 2026	0.61	0.61	0.61	0.61	0.61	-9.70%	103
Feb 26, 2026	0.63	0.67	0.61	0.67	0.67	11.67%	5,106
Feb 25, 2026	0.62	0.63	0.60	0.60	0.60	-2.44%	4,803
Feb 24, 2026	0.62	0.62	0.62	0.62	0.62	6.96%	2,000
Feb 23, 2026	0.62	0.62	0.58	0.58	0.58	-6.50%	1,570
Feb 20, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	543
Feb 19, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	1,058
Feb 18, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	1,546
Feb 17, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	1,638
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	-	1,550
Feb 13, 2026	0.60	0.61	0.57	0.61	0.61	1.67%	10,529
Feb 12, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	500
Feb 11, 2026	0.59	0.61	0.57	0.61	0.61	3.42%	6,367
Feb 10, 2026	0.59	0.59	0.59	0.59	0.59	-2.50%	6,038
Feb 9, 2026	0.63	0.63	0.60	0.60	0.60	-	2,840
Feb 6, 2026	0.59	0.60	0.59	0.60	0.60	-6.25%	15,773
Feb 5, 2026	0.64	0.64	0.59	0.64	0.64	1.59%	21,080
Feb 4, 2026	0.63	0.64	0.59	0.63	0.63	-0.79%	1,606
Feb 3, 2026	0.64	0.64	0.64	0.64	0.64	-	1,468
Feb 2, 2026	0.61	0.64	0.59	0.64	0.64	4.96%	4,275
Jan 30, 2026	0.58	0.61	0.58	0.61	0.61	-0.82%	104
Jan 29, 2026	0.61	0.62	0.59	0.61	0.61	5.17%	2,771
Jan 28, 2026	0.59	0.62	0.58	0.58	0.58	-5.69%	5,479
Jan 27, 2026	0.59	0.62	0.59	0.62	0.62	-	685
Jan 26, 2026	0.62	0.62	0.62	0.62	0.62	-3.15%	43
Jan 22, 2026	0.62	0.64	0.62	0.64	0.64	-	1,019
Jan 19, 2026	0.60	0.64	0.60	0.64	0.64	-0.78%	328
Jan 16, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	1,095
Jan 15, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	4,168
Jan 14, 2026	0.60	0.60	0.60	0.60	0.60	-	651
Jan 13, 2026	0.60	0.60	0.60	0.60	0.60	-	800
Jan 12, 2026	0.59	0.60	0.59	0.60	0.60	-	261
Jan 9, 2026	0.60	0.60	0.59	0.60	0.60	-	3,223
Jan 5, 2026	0.60	0.60	0.60	0.60	0.60	-	104
Dec 30, 2025	0.60	0.60	0.60	0.60	0.60	-	1,600
Dec 29, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	16
Dec 23, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	27