Bonia Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.87	0.98	0.87	0.91	0.91	5.23%	38,100
Jan 26, 2026	0.86	0.86	0.86	0.86	0.86	-	8,900
Jan 23, 2026	0.86	0.86	0.85	0.86	0.86	-	15,000
Jan 22, 2026	0.85	0.86	0.85	0.86	0.86	1.78%	46,800
Jan 21, 2026	0.84	0.85	0.84	0.85	0.85	2.42%	11,300
Jan 20, 2026	0.84	0.84	0.83	0.83	0.83	0.61%	35,000
Jan 19, 2026	0.83	0.85	0.82	0.82	0.82	-0.61%	23,600
Jan 16, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	15,100
Jan 15, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	15,300
Jan 14, 2026	0.81	0.81	0.81	0.81	0.81	-	6,700
Jan 13, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	900
Jan 12, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	44,700
Jan 9, 2026	0.81	0.81	0.80	0.80	0.80	-	20,100
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	-	4,400
Jan 7, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	8,500
Jan 6, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	4,000
Jan 5, 2026	0.80	0.80	0.80	0.80	0.80	-	42,700
Jan 2, 2026	0.81	0.84	0.80	0.80	0.80	-5.33%	158,800
Dec 31, 2025	0.84	0.85	0.84	0.85	0.85	-	1,500
Dec 30, 2025	0.82	0.85	0.82	0.85	0.85	5.62%	1,300
Dec 29, 2025	0.80	0.80	0.80	0.80	0.80	-	33,600
Dec 26, 2025	0.80	0.80	0.80	0.80	0.80	-	33,800
Dec 24, 2025	0.80	0.80	0.80	0.80	0.80	-	5,200
Dec 23, 2025	0.80	0.80	0.80	0.80	0.80	-	8,000
Dec 22, 2025	0.81	0.81	0.80	0.80	0.80	-	22,000
Dec 19, 2025	0.81	0.81	0.79	0.80	0.80	-	41,800
Dec 18, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	34,100
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	-	12,800
Dec 15, 2025	0.81	0.81	0.81	0.81	0.81	-1.23%	16,000
Dec 12, 2025	0.81	0.82	0.81	0.82	0.82	1.24%	4,100
Dec 11, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	15,000
Dec 10, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	29,100
Dec 9, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	51,200
Dec 8, 2025	0.81	0.82	0.81	0.81	0.81	-0.61%	24,000
Dec 5, 2025	0.82	0.82	0.81	0.82	0.82	-	21,700
Dec 4, 2025	0.82	0.82	0.81	0.82	0.82	-	18,200
Dec 3, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	7,300
Dec 2, 2025	0.82	0.82	0.82	0.82	0.82	-	4,500
Dec 1, 2025	0.85	0.85	0.82	0.82	0.82	-0.61%	64,000
Nov 28, 2025	0.83	0.83	0.83	0.83	0.83	-1.20%	31,600
Nov 27, 2025	0.83	0.85	0.83	0.84	0.84	-0.60%	26,400
Nov 25, 2025	0.87	0.87	0.82	0.84	0.84	-5.62%	45,600
Nov 21, 2025	0.89	0.89	0.89	0.89	0.89	-	4,000
Nov 20, 2025	0.89	0.90	0.88	0.89	0.89	-	1,041,400
Nov 19, 2025	0.83	0.89	0.83	0.89	0.89	7.88%	53,900
Nov 18, 2025	0.83	0.83	0.82	0.83	0.83	-1.20%	219,900
Nov 17, 2025	0.86	0.86	0.84	0.84	0.84	-2.34%	116,200
Nov 14, 2025	0.87	0.87	0.85	0.86	0.86	-1.16%	64,500
Nov 13, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	66,000
Nov 11, 2025	0.87	0.89	0.87	0.87	0.87	-3.33%	110,700