Bonia Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.790	0.790	0.785	0.785	0.785	7,200
2026-10-21	0.790	0.790	0.780	0.780	0.780	20,000
2026-10-20	0.790	0.790	0.790	0.790	0.790	9,600
2026-10-19	0.795	0.800	0.790	0.790	0.790	21,500
2026-10-15	0.800	0.800	0.795	0.795	0.795	20,000
2026-10-14	0.800	0.800	0.800	0.800	0.800	11,800
2026-10-13	0.790	0.800	0.780	0.800	0.800	12,300
2026-10-12	0.790	0.790	0.790	0.790	0.790	0
2026-10-09	0.790	0.790	0.790	0.790	0.790	0
2026-10-08	0.800	0.800	0.790	0.790	0.790	19,600
2026-10-07	0.800	0.800	0.780	0.800	0.800	25,900
2026-10-06	0.800	0.800	0.800	0.800	0.800	10,000
2026-10-05	0.800	0.800	0.790	0.790	0.790	18,900
2026-10-02	0.800	0.800	0.800	0.800	0.800	5,400
2026-10-01	0.820	0.820	0.790	0.790	0.790	30,300
2026-09-30	0.820	0.820	0.820	0.820	0.820	10,000
2026-09-29	0.800	0.800	0.800	0.800	0.800	4,800
2026-09-28	0.800	0.800	0.800	0.800	0.800	15,400
2026-09-25	0.815	0.815	0.790	0.800	0.800	35,100
2026-09-24	0.805	0.805	0.790	0.790	0.790	22,600
2026-09-23	0.800	0.800	0.800	0.800	0.800	500

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.