Bonia Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.80	0.80	0.80	0.80	0.80	-	500
Sep 22, 2026	0.80	0.80	0.80	0.80	0.80	-	3,000
Sep 21, 2026	0.80	0.80	0.80	0.80	0.80	-	39,000
Sep 18, 2026	0.80	0.80	0.80	0.80	0.80	-	24,500
Sep 17, 2026	0.80	0.80	0.80	0.80	0.80	-	500
Sep 15, 2026	0.80	0.80	0.80	0.80	0.80	-	3,000
Sep 14, 2026	0.84	0.84	0.80	0.80	0.80	-3.03%	60,100
Sep 11, 2026	0.86	0.86	0.85	0.85	0.83	-1.17%	265,600
Sep 10, 2026	0.86	0.86	0.86	0.86	0.83	1.18%	13,100
Sep 9, 2026	0.85	0.85	0.85	0.85	0.83	-	34,100
Sep 8, 2026	0.85	0.85	0.85	0.85	0.83	-	100
Sep 4, 2026	0.85	0.85	0.85	0.85	0.83	-0.59%	20,000
Sep 3, 2026	0.85	0.90	0.85	0.85	0.83	4.29%	19,500
Sep 2, 2026	0.82	0.82	0.82	0.82	0.80	0.62%	1,000
Sep 1, 2026	0.81	0.81	0.81	0.81	0.79	-	10,000
Aug 28, 2026	0.84	0.84	0.80	0.81	0.79	-3.57%	38,000
Aug 27, 2026	0.84	0.84	0.84	0.84	0.82	-4.55%	19,500
Aug 26, 2026	0.88	0.88	0.85	0.88	0.86	-	15,300
Aug 24, 2026	0.85	0.88	0.82	0.88	0.86	-	10,900
Aug 21, 2026	0.88	0.88	0.88	0.88	0.86	3.53%	8,200
Aug 18, 2026	0.86	0.86	0.85	0.85	0.83	-1.16%	6,500
Aug 17, 2026	0.86	0.86	0.86	0.86	0.84	-	7,900
Aug 14, 2026	0.87	0.87	0.86	0.86	0.84	-1.15%	3,100
Aug 13, 2026	0.87	0.87	0.87	0.87	0.85	0.58%	37,500
Aug 12, 2026	0.87	0.88	0.87	0.87	0.84	-0.57%	37,000
Aug 11, 2026	0.87	0.87	0.87	0.87	0.85	-	1,000
Aug 10, 2026	0.90	0.90	0.87	0.87	0.85	-3.33%	3,300
Aug 7, 2026	0.90	0.90	0.90	0.90	0.88	-	20,700
Aug 6, 2026	0.90	0.90	0.90	0.90	0.88	-	100
Aug 5, 2026	0.90	0.90	0.90	0.90	0.88	1.69%	29,500
Aug 4, 2026	0.89	0.89	0.89	0.89	0.86	-	100
Aug 3, 2026	0.89	0.89	0.89	0.89	0.86	-	100
Jul 31, 2026	0.88	0.90	0.88	0.89	0.86	2.31%	51,300
Jul 30, 2026	0.87	0.87	0.87	0.87	0.84	-	200
Jul 28, 2026	0.89	0.89	0.87	0.87	0.84	-1.70%	9,700
Jul 23, 2026	0.90	0.90	0.88	0.88	0.86	-2.22%	76,600
Jul 22, 2026	0.88	0.93	0.88	0.90	0.88	4.65%	14,300
Jul 21, 2026	0.88	0.88	0.86	0.86	0.84	-2.27%	82,600
Jul 20, 2026	0.88	0.88	0.88	0.88	0.86	-	1,200
Jul 16, 2026	0.88	0.88	0.88	0.88	0.86	-	3,900
Jul 14, 2026	0.90	0.90	0.88	0.88	0.86	-2.22%	2,200
Jul 13, 2026	0.90	0.90	0.90	0.90	0.88	-	3,200
Jul 9, 2026	0.90	0.90	0.90	0.90	0.88	-	14,400
Jul 8, 2026	0.90	0.90	0.90	0.90	0.88	-	5,500
Jul 7, 2026	0.90	0.90	0.90	0.90	0.88	1.12%	4,600
Jul 6, 2026	0.89	0.90	0.89	0.89	0.87	-2.20%	509,800
Jul 3, 2026	0.89	0.91	0.89	0.91	0.89	2.25%	1,000
Jul 2, 2026	0.89	0.89	0.89	0.89	0.87	-1.11%	1,900
Jun 30, 2026	0.90	0.90	0.90	0.90	0.88	-	200
Jun 29, 2026	0.90	0.90	0.90	0.90	0.88	-	15,000