Bonia Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	1,000
Sep 1, 2026	0.81	0.81	0.81	0.81	0.81	-	10,000
Aug 28, 2026	0.84	0.84	0.80	0.81	0.81	-3.57%	38,000
Aug 27, 2026	0.84	0.84	0.84	0.84	0.84	-4.55%	19,500
Aug 26, 2026	0.88	0.88	0.85	0.88	0.88	-	15,300
Aug 24, 2026	0.85	0.88	0.82	0.88	0.88	-	10,900
Aug 21, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	8,200
Aug 18, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	6,500
Aug 17, 2026	0.86	0.86	0.86	0.86	0.86	-	7,900
Aug 14, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	3,100
Aug 13, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	37,500
Aug 12, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	37,000
Aug 11, 2026	0.87	0.87	0.87	0.87	0.87	-	1,000
Aug 10, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	3,300
Aug 7, 2026	0.90	0.90	0.90	0.90	0.90	-	20,700
Aug 6, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Aug 5, 2026	0.90	0.90	0.90	0.90	0.90	1.69%	29,500
Aug 4, 2026	0.89	0.89	0.89	0.89	0.89	-	100
Aug 3, 2026	0.89	0.89	0.89	0.89	0.89	-	100
Jul 31, 2026	0.88	0.90	0.88	0.89	0.89	2.31%	51,300
Jul 30, 2026	0.87	0.87	0.87	0.87	0.87	-	200
Jul 28, 2026	0.89	0.89	0.87	0.87	0.87	-1.70%	9,700
Jul 23, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	76,600
Jul 22, 2026	0.88	0.93	0.88	0.90	0.90	4.65%	14,300
Jul 21, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	82,600
Jul 20, 2026	0.88	0.88	0.88	0.88	0.88	-	1,200
Jul 16, 2026	0.88	0.88	0.88	0.88	0.88	-	3,900
Jul 14, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	2,200
Jul 13, 2026	0.90	0.90	0.90	0.90	0.90	-	3,200
Jul 9, 2026	0.90	0.90	0.90	0.90	0.90	-	14,400
Jul 8, 2026	0.90	0.90	0.90	0.90	0.90	-	5,500
Jul 7, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	4,600
Jul 6, 2026	0.89	0.90	0.89	0.89	0.89	-2.20%	509,800
Jul 3, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	1,000
Jul 2, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	1,900
Jun 30, 2026	0.90	0.90	0.90	0.90	0.90	-	200
Jun 29, 2026	0.90	0.90	0.90	0.90	0.90	-	15,000
Jun 26, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	10,600
Jun 23, 2026	0.88	0.89	0.88	0.88	0.88	-5.38%	4,600
Jun 19, 2026	0.93	0.93	0.93	0.93	0.93	-	100
Jun 18, 2026	0.93	0.93	0.93	0.93	0.93	3.33%	500
Jun 16, 2026	0.90	0.90	0.90	0.90	0.90	-	20,200
Jun 15, 2026	0.89	0.91	0.89	0.90	0.90	-	182,900
Jun 12, 2026	0.90	0.90	0.90	0.90	0.90	-	20,000
Jun 11, 2026	0.88	0.90	0.88	0.90	0.90	-	36,000
Jun 10, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	9,000
Jun 9, 2026	0.88	0.88	0.88	0.88	0.88	-	200
Jun 8, 2026	0.91	0.91	0.88	0.88	0.88	-2.22%	105,200
Jun 5, 2026	0.93	0.93	0.90	0.90	0.90	-1.10%	202,100
Jun 4, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	34,000