Bonia Corporation Berhad (KLSE:BONIA)
Malaysia · Delayed Price · Currency is MYR 1.050
-0.070 (-6.25%)
At close: Aug 27, 2025
Bonia Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | -6.25% | 391,800 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 4,600 |
| Aug 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 26,700 |
| Aug 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 9,400 |
| Aug 20, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 20,000 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 3,700 |
| Aug 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 100 |
| Aug 15, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 132,800 |
| Aug 14, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 28,500 |
| Aug 13, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 21,000 |
| Aug 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 3,000 |
| Aug 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 55,100 |
| Aug 8, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 65,800 |
| Aug 7, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 30,000 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 293,200 |
| Aug 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 52,200 |
| Aug 4, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | 10,000 |
| Aug 1, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 5,100 |
| Jul 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 12,200 |
| Jul 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2,100 |
| Jul 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 30,000 |
| Jul 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 1,000 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 2,800 |
| Jul 23, 2025 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 75,900 |
| Jul 22, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 76,000 |
| Jul 21, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 35,900 |
| Jul 18, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 36,400 |
| Jul 16, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 21,000 |
| Jul 15, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 20,200 |
| Jul 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 22,000 |
| Jul 11, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -3.48% | 156,200 |
| Jul 10, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.54% | 1,200 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 200 |
| Jul 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 100 |
| Jul 7, 2025 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 13,500 |
| Jul 4, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 21,000 |
| Jul 3, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 3,500 |
| Jul 1, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 22,000 |
| Jun 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,100 |
| Jun 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 25,400 |
| Jun 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 37,100 |
| Jun 23, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 16,200 |
| Jun 20, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 52,300 |
| Jun 19, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,100 |
| Jun 18, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 1,100 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.68% | 12,700 |
| Jun 16, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 22,700 |
| Jun 13, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 36,400 |
| Jun 12, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 80,700 |
| Jun 11, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 12,200 |