Bonia Corporation Berhad (KLSE:BONIA)
Malaysia · Delayed Price · Currency is MYR 0.8100
+0.0200 (2.53%)
At close: Nov 3, 2026
Bonia Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 2.53% | 63,000 |
| Nov 2, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 10,000 |
| Oct 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 5,900 |
| Oct 26, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 0.64% | 7,000 |
| Oct 22, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 7,200 |
| Oct 21, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 20,000 |
| Oct 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 9,600 |
| Oct 19, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 21,500 |
| Oct 15, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 20,000 |
| Oct 14, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 11,800 |
| Oct 13, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 12,300 |
| Oct 8, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 19,600 |
| Oct 7, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 25,900 |
| Oct 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 10,000 |
| Oct 5, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 18,900 |
| Oct 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 5,400 |
| Oct 1, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.66% | 30,300 |
| Sep 30, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 10,000 |
| Sep 29, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 4,800 |
| Sep 28, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 15,400 |
| Sep 25, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | 1.27% | 35,100 |
| Sep 24, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 22,600 |
| 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 |