Bonia Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.22%	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
Mar 3, 2026	0.89	0.90	0.88	0.90	0.88	-0.55%	117,400
Feb 27, 2026	0.88	0.91	0.88	0.91	0.88	2.84%	138,600
Feb 26, 2026	0.92	0.92	0.88	0.88	0.86	-3.83%	65,600
Feb 25, 2026	0.91	0.92	0.91	0.92	0.89	1.67%	112,000
Feb 24, 2026	0.90	0.90	0.90	0.90	0.88	0.56%	33,000
Feb 23, 2026	0.90	0.90	0.90	0.90	0.88	-	84,500
Feb 20, 2026	0.90	0.90	0.90	0.90	0.88	-	40,500
Feb 19, 2026	0.90	0.90	0.90	0.90	0.88	-	20,100
Feb 16, 2026	0.94	0.94	0.90	0.90	0.88	-4.28%	25,500
Feb 13, 2026	0.95	0.95	0.94	0.94	0.91	-1.06%	19,500
Feb 12, 2026	0.93	0.95	0.93	0.95	0.92	2.16%	53,500
Feb 11, 2026	0.91	0.94	0.91	0.93	0.90	2.21%	70,300
Feb 10, 2026	0.90	0.91	0.90	0.91	0.88	0.56%	1,800
Feb 9, 2026	0.90	0.90	0.90	0.90	0.88	0.56%	160,000
Feb 6, 2026	0.90	0.90	0.90	0.90	0.88	-0.56%	44,500
Feb 5, 2026	0.90	0.90	0.90	0.90	0.88	-	156,400
Feb 4, 2026	0.93	0.93	0.90	0.90	0.88	-2.70%	4,300
Feb 3, 2026	0.90	0.93	0.90	0.93	0.90	2.78%	45,800
Jan 30, 2026	0.92	0.93	0.90	0.90	0.88	-	53,500
Jan 29, 2026	0.87	0.92	0.87	0.90	0.88	-	53,100