Skip to main content
Bonia Corporation Berhad (KLSE:BONIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.880
0.00 (0.00%)
At close: Mar 9, 2026

Bonia Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.880.880.880.880.88-2.22%30,300
Mar 6, 20260.900.900.900.900.88-42,500
Mar 5, 20260.880.900.880.900.885.88%139,300
Mar 4, 20260.900.900.850.850.83-5.56%19,200
Mar 3, 20260.890.900.880.900.88-0.55%117,400
Feb 27, 20260.880.910.880.910.882.84%138,600
Feb 26, 20260.920.920.880.880.86-3.83%65,600
Feb 25, 20260.910.920.910.920.891.67%112,000
Feb 24, 20260.900.900.900.900.880.56%33,000
Feb 23, 20260.900.900.900.900.88-84,500
Feb 20, 20260.900.900.900.900.88-40,500
Feb 19, 20260.900.900.900.900.88-20,100
Feb 16, 20260.940.940.900.900.88-4.28%25,500
Feb 13, 20260.950.950.940.940.91-1.06%19,500
Feb 12, 20260.930.950.930.950.922.16%53,500
Feb 11, 20260.910.940.910.930.902.21%70,300
Feb 10, 20260.900.910.900.910.880.56%1,800
Feb 9, 20260.900.900.900.900.880.56%160,000
Feb 6, 20260.900.900.900.900.88-0.56%44,500
Feb 5, 20260.900.900.900.900.88-156,400
Feb 4, 20260.930.930.900.900.88-2.70%4,300
Feb 3, 20260.900.930.900.930.902.78%45,800
Jan 30, 20260.920.930.900.900.88-53,500
Jan 29, 20260.870.920.870.900.88-53,100
Jan 28, 20260.910.950.900.900.88-0.55%50,800
Jan 27, 20260.870.980.870.910.885.23%38,100
Jan 26, 20260.860.860.860.860.84-8,900
Jan 23, 20260.860.860.850.860.84-15,000
Jan 22, 20260.850.860.850.860.841.78%46,800
Jan 21, 20260.840.850.840.850.832.42%11,300
Jan 20, 20260.840.840.830.830.810.61%35,000
Jan 19, 20260.830.850.820.820.80-0.61%23,600
Jan 16, 20260.820.830.820.830.810.61%15,100
Jan 15, 20260.810.820.810.820.801.86%15,300
Jan 14, 20260.810.810.810.810.79-6,700
Jan 13, 20260.810.810.810.810.79-0.62%900
Jan 12, 20260.800.810.800.810.791.25%44,700
Jan 9, 20260.810.810.800.800.78-20,100
Jan 8, 20260.800.800.800.800.78-4,400
Jan 7, 20260.810.810.800.800.78-0.62%8,500
Jan 6, 20260.800.810.800.810.790.63%4,000
Jan 5, 20260.800.800.800.800.78-42,700
Jan 2, 20260.810.840.800.800.78-5.33%158,800
Dec 31, 20250.840.850.840.850.83-1,500
Dec 30, 20250.820.850.820.850.835.62%1,300
Dec 29, 20250.800.800.800.800.78-33,600
Dec 26, 20250.800.800.800.800.78-33,800
Dec 24, 20250.800.800.800.800.78-5,200
Dec 23, 20250.800.800.800.800.78-8,000
Dec 22, 20250.810.810.800.800.78-22,000
Dec 19, 20250.810.810.790.800.78-41,800
Dec 18, 20250.810.810.800.800.78-0.62%34,100
Dec 16, 20250.810.810.810.810.79-12,800
Dec 15, 20250.810.810.810.810.79-1.23%16,000
Dec 12, 20250.810.820.810.820.801.24%4,100
Dec 11, 20250.810.810.810.810.79-0.62%15,000
Dec 10, 20250.800.820.800.810.791.25%29,100
Dec 9, 20250.810.810.800.800.78-1.23%51,200
Dec 8, 20250.810.820.810.810.79-0.61%24,000
Dec 5, 20250.820.820.810.820.80-21,700
Dec 4, 20250.820.820.810.820.80-18,200
Dec 3, 20250.830.830.820.820.80-0.61%7,300
Dec 2, 20250.820.820.820.820.80-4,500
Dec 1, 20250.850.850.820.820.80-0.61%64,000
Nov 28, 20250.830.830.830.830.81-1.20%31,600
Nov 27, 20250.830.850.830.840.82-0.60%26,400
Nov 25, 20250.870.870.820.840.82-5.62%45,600
Nov 21, 20250.890.890.890.890.87-4,000
Nov 20, 20250.890.900.880.890.87-1,041,400
Nov 19, 20250.830.890.830.890.877.88%53,900
Nov 18, 20250.830.830.820.830.81-1.20%219,900
Nov 17, 20250.860.860.840.840.82-2.34%116,200
Nov 14, 20250.870.870.850.860.84-1.16%64,500
Nov 13, 20250.880.880.870.870.85-0.57%66,000
Nov 11, 20250.870.890.870.870.85-3.33%110,700
Nov 10, 20250.900.900.900.900.881.69%100
Nov 7, 20250.870.900.870.890.87-1.67%53,600
Nov 6, 20250.900.900.900.900.88-1,700
Nov 5, 20250.900.900.900.900.880.56%500
Nov 4, 20250.910.910.900.900.88-1.65%10,600
Nov 3, 20250.910.910.910.910.89-4,000
Oct 31, 20250.910.910.910.910.891.11%1,000
Oct 30, 20250.890.900.890.900.881.12%24,300
Oct 29, 20250.890.890.890.890.872.30%56,400
Oct 28, 20250.860.870.860.870.851.16%15,300
Oct 27, 20250.860.860.860.860.840.58%35,600
Oct 24, 20250.860.890.860.860.840.59%422,600
Oct 23, 20250.880.880.850.850.83-2.86%3,300
Oct 22, 20250.870.880.870.880.860.57%2,300
Oct 21, 20250.870.870.870.870.85-1,000
Oct 17, 20250.910.910.850.870.85-3.87%27,700
Oct 16, 20250.840.910.830.910.886.47%22,300
Oct 15, 20250.920.920.850.850.83-1.16%97,400
Oct 14, 20250.900.900.850.860.84-4.44%150,500
Oct 13, 20250.900.900.900.900.88-1.10%12,800
Oct 10, 20250.910.910.900.910.89-31,800
Oct 9, 20250.910.910.910.910.890.55%11,000
Oct 8, 20250.910.910.910.910.88-18,500
Oct 7, 20250.910.910.910.910.88-4,000
Oct 6, 20250.900.910.900.910.880.56%5,400