Bonia Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.92	0.92	0.92	0.92	0.92	-	17,400
May 29, 2026	0.92	0.92	0.92	0.92	0.92	-	75,000
May 28, 2026	0.92	0.92	0.92	0.92	0.92	-	103,800
May 26, 2026	0.91	0.92	0.91	0.92	0.92	2.22%	21,700
May 21, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	2,500
May 20, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	8,400
May 19, 2026	0.90	0.90	0.90	0.90	0.90	-	10,000
May 18, 2026	0.90	0.90	0.90	0.90	0.90	-	311,200
May 15, 2026	0.90	0.90	0.90	0.90	0.90	-	500
May 14, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	50,500
May 12, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	9,500
May 11, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	2,700
May 8, 2026	0.87	0.87	0.87	0.87	0.87	-	6,000
May 7, 2026	0.87	0.88	0.87	0.87	0.87	-	7,000
May 6, 2026	0.89	0.89	0.86	0.87	0.87	-	160,000
May 5, 2026	0.88	0.88	0.87	0.87	0.87	-	9,000
May 4, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	28,000
Apr 29, 2026	0.86	0.86	0.86	0.86	0.86	-	5,000
Apr 28, 2026	0.87	0.87	0.83	0.86	0.86	-1.15%	44,600
Apr 27, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	13,700
Apr 24, 2026	0.86	0.86	0.86	0.86	0.86	-2.27%	2,100
Apr 23, 2026	0.88	0.88	0.88	0.88	0.88	4.76%	4,400
Apr 22, 2026	0.84	0.84	0.84	0.84	0.84	-	9,400
Apr 21, 2026	0.84	0.84	0.84	0.84	0.84	-	1,500
Apr 20, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	500
Apr 16, 2026	0.85	0.85	0.84	0.84	0.84	1.83%	4,000
Apr 15, 2026	0.86	0.86	0.82	0.82	0.82	-6.82%	21,600
Apr 13, 2026	0.86	0.88	0.86	0.88	0.88	-	16,300
Apr 9, 2026	0.86	0.88	0.86	0.88	0.88	1.73%	19,000
Apr 7, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	14,500
Apr 6, 2026	0.83	0.88	0.83	0.88	0.88	1.74%	53,200
Apr 3, 2026	0.86	0.88	0.86	0.86	0.86	2.38%	19,600
Apr 2, 2026	0.84	0.84	0.84	0.84	0.84	-	200
Apr 1, 2026	0.84	0.84	0.84	0.84	0.84	-	5,000
Mar 31, 2026	0.84	0.84	0.82	0.84	0.84	-	11,900
Mar 26, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	25,700
Mar 25, 2026	0.83	0.86	0.82	0.84	0.84	1.83%	30,300
Mar 24, 2026	0.85	0.85	0.82	0.82	0.82	-4.65%	33,800
Mar 19, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	44,700
Mar 18, 2026	0.88	0.88	0.88	0.88	0.88	-	12,700
Mar 17, 2026	0.88	0.88	0.88	0.88	0.88	-	8,900
Mar 16, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	11,000
Mar 13, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	25,100
Mar 12, 2026	0.88	0.88	0.88	0.88	0.88	-	9,100
Mar 11, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	21,200
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	-	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