Bonia Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	13,900
Mar 9, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	30,300
Mar 6, 2026	0.90	0.90	0.90	0.90	0.88	-	42,500
Mar 5, 2026	0.88	0.90	0.88	0.90	0.88	5.88%	139,300
Mar 4, 2026	0.90	0.90	0.85	0.85	0.83	-5.56%	19,200
Mar 3, 2026	0.89	0.90	0.88	0.90	0.88	-0.55%	117,400
Feb 27, 2026	0.88	0.91	0.88	0.91	0.88	2.84%	138,600
Feb 26, 2026	0.92	0.92	0.88	0.88	0.86	-3.83%	65,600
Feb 25, 2026	0.91	0.92	0.91	0.92	0.89	1.67%	112,000
Feb 24, 2026	0.90	0.90	0.90	0.90	0.88	0.56%	33,000
Feb 23, 2026	0.90	0.90	0.90	0.90	0.88	-	84,500
Feb 20, 2026	0.90	0.90	0.90	0.90	0.88	-	40,500
Feb 19, 2026	0.90	0.90	0.90	0.90	0.88	-	20,100
Feb 16, 2026	0.94	0.94	0.90	0.90	0.88	-4.28%	25,500
Feb 13, 2026	0.95	0.95	0.94	0.94	0.91	-1.06%	19,500
Feb 12, 2026	0.93	0.95	0.93	0.95	0.92	2.16%	53,500
Feb 11, 2026	0.91	0.94	0.91	0.93	0.90	2.21%	70,300
Feb 10, 2026	0.90	0.91	0.90	0.91	0.88	0.56%	1,800
Feb 9, 2026	0.90	0.90	0.90	0.90	0.88	0.56%	160,000
Feb 6, 2026	0.90	0.90	0.90	0.90	0.88	-0.56%	44,500
Feb 5, 2026	0.90	0.90	0.90	0.90	0.88	-	156,400
Feb 4, 2026	0.93	0.93	0.90	0.90	0.88	-2.70%	4,300
Feb 3, 2026	0.90	0.93	0.90	0.93	0.90	2.78%	45,800
Jan 30, 2026	0.92	0.93	0.90	0.90	0.88	-	53,500
Jan 29, 2026	0.87	0.92	0.87	0.90	0.88	-	53,100
Jan 28, 2026	0.91	0.95	0.90	0.90	0.88	-0.55%	50,800
Jan 27, 2026	0.87	0.98	0.87	0.91	0.88	5.23%	38,100
Jan 26, 2026	0.86	0.86	0.86	0.86	0.84	-	8,900
Jan 23, 2026	0.86	0.86	0.85	0.86	0.84	-	15,000
Jan 22, 2026	0.85	0.86	0.85	0.86	0.84	1.78%	46,800
Jan 21, 2026	0.84	0.85	0.84	0.85	0.83	2.42%	11,300
Jan 20, 2026	0.84	0.84	0.83	0.83	0.81	0.61%	35,000
Jan 19, 2026	0.83	0.85	0.82	0.82	0.80	-0.61%	23,600
Jan 16, 2026	0.82	0.83	0.82	0.83	0.81	0.61%	15,100
Jan 15, 2026	0.81	0.82	0.81	0.82	0.80	1.86%	15,300
Jan 14, 2026	0.81	0.81	0.81	0.81	0.79	-	6,700
Jan 13, 2026	0.81	0.81	0.81	0.81	0.79	-0.62%	900
Jan 12, 2026	0.80	0.81	0.80	0.81	0.79	1.25%	44,700
Jan 9, 2026	0.81	0.81	0.80	0.80	0.78	-	20,100
Jan 8, 2026	0.80	0.80	0.80	0.80	0.78	-	4,400
Jan 7, 2026	0.81	0.81	0.80	0.80	0.78	-0.62%	8,500
Jan 6, 2026	0.80	0.81	0.80	0.81	0.79	0.63%	4,000
Jan 5, 2026	0.80	0.80	0.80	0.80	0.78	-	42,700
Jan 2, 2026	0.81	0.84	0.80	0.80	0.78	-5.33%	158,800
Dec 31, 2025	0.84	0.85	0.84	0.85	0.83	-	1,500
Dec 30, 2025	0.82	0.85	0.82	0.85	0.83	5.62%	1,300
Dec 29, 2025	0.80	0.80	0.80	0.80	0.78	-	33,600
Dec 26, 2025	0.80	0.80	0.80	0.80	0.78	-	33,800
Dec 24, 2025	0.80	0.80	0.80	0.80	0.78	-	5,200
Dec 23, 2025	0.80	0.80	0.80	0.80	0.78	-	8,000