Bonas Import Export Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	1,000
Aug 22, 2025	0.71	0.76	0.71	0.76	0.76	7.09%	1,600
Aug 21, 2025	0.76	0.76	0.71	0.71	0.71	-6.62%	1,684
Aug 20, 2025	0.70	0.76	0.70	0.76	0.76	4.86%	111
Aug 14, 2025	0.72	0.72	0.72	0.72	0.72	5.11%	341
Aug 13, 2025	0.71	0.71	0.69	0.69	0.69	-9.87%	5,313
Aug 12, 2025	0.72	0.76	0.70	0.76	0.76	7.04%	6,285
Aug 11, 2025	0.77	0.77	0.71	0.71	0.71	-7.19%	348
Aug 8, 2025	0.77	0.77	0.77	0.77	0.77	-	1,290
Aug 7, 2025	0.77	0.77	0.77	0.77	0.77	10.87%	4,070
Aug 6, 2025	0.71	0.76	0.69	0.69	0.69	-10.97%	24,733
Aug 4, 2025	0.80	0.80	0.70	0.78	0.78	1.97%	32,100
Jul 31, 2025	0.77	0.77	0.76	0.76	0.76	-5.00%	800
Jul 30, 2025	0.80	0.80	0.80	0.80	0.80	-	20
Jul 29, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	3,800
Jul 28, 2025	0.79	0.79	0.78	0.79	0.79	3.95%	4,392
Jul 25, 2025	0.75	0.76	0.75	0.76	0.76	2.01%	28,854
Jul 18, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	7,000
Jul 17, 2025	0.75	0.75	0.75	0.75	0.75	-	60
Jul 15, 2025	0.75	0.75	0.75	0.75	0.75	-	50,129
Jul 14, 2025	0.75	0.75	0.75	0.75	0.75	-	1,181
Jul 11, 2025	0.75	0.75	0.73	0.75	0.75	0.67%	1,246
Jul 10, 2025	0.75	0.75	0.75	0.75	0.75	2.76%	2,079
Jul 9, 2025	0.73	0.73	0.73	0.73	0.73	-2.68%	1,283
Jul 7, 2025	0.75	0.75	0.75	0.75	0.75	-	151
Jul 4, 2025	0.74	0.75	0.74	0.75	0.75	10.37%	1,220
Jul 3, 2025	0.75	0.75	0.68	0.68	0.68	0.75%	1,747
Jul 2, 2025	0.75	0.75	0.64	0.67	0.67	4.69%	186
Jul 1, 2025	0.75	0.75	0.64	0.64	0.64	-12.93%	123
Jun 30, 2025	0.62	0.75	0.62	0.74	0.74	17.60%	1,554
Jun 27, 2025	0.63	0.63	0.63	0.63	0.63	-8.76%	2,000
Jun 26, 2025	0.68	0.69	0.68	0.69	0.69	3.01%	374
Jun 25, 2025	0.69	0.69	0.53	0.67	0.67	-5.00%	17,712
Jun 24, 2025	0.70	0.70	0.70	0.70	0.70	-6.04%	1,500
Jun 23, 2025	0.75	0.75	0.71	0.75	0.75	6.43%	998
Jun 17, 2025	0.70	0.70	0.70	0.70	0.70	-6.04%	1,000
Jun 16, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	2,338
Jun 12, 2025	0.74	0.74	0.74	0.74	0.74	-0.67%	395
Jun 11, 2025	0.69	0.75	0.69	0.75	0.75	-0.67%	879
Jun 4, 2025	0.68	0.75	0.68	0.75	0.75	-	1,509
Jun 2, 2025	0.75	0.75	0.73	0.75	0.75	2.74%	14,599
May 29, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	8,574
May 28, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	5,601
May 27, 2025	0.77	0.77	0.77	0.77	0.77	15.79%	12
May 26, 2025	0.70	0.70	0.67	0.67	0.67	-5.00%	1,884
May 22, 2025	0.77	0.77	0.70	0.70	0.70	-10.83%	915
May 20, 2025	0.77	0.79	0.77	0.79	0.79	-	10,310
May 19, 2025	0.79	0.79	0.79	0.79	0.79	1.95%	1
May 16, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	435
May 15, 2025	0.70	0.75	0.70	0.75	0.75	-3.85%	379