Investor – Bonia Corporation Berhad

Historical Price

Historical price from Oct 23, 2025 to Jan 16, 2026
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (05/01/2026 to 16/01/2026)	0.800	0.830	0.795	0.825	162,400	0.825
Previous 2 weeks (18/12/2025 to 02/01/2026)	0.805	0.845	0.790	0.800	502,500	0.800
Previous 4 weeks (20/11/2025 to 17/12/2025)	0.890	0.895	0.800	0.805	1,416,900	0.805
Daily Historical Data
16/01/2026	0.820	0.830	0.820	0.825	15,100	0.825
15/01/2026	0.805	0.820	0.805	0.820	15,300	0.820
14/01/2026	0.805	0.805	0.805	0.805	6,700	0.805
13/01/2026	0.805	0.805	0.805	0.805	900	0.805
12/01/2026	0.800	0.810	0.800	0.810	44,700	0.810
09/01/2026	0.805	0.805	0.800	0.800	20,100	0.800
08/01/2026	0.800	0.800	0.800	0.800	4,400	0.800
07/01/2026	0.805	0.805	0.800	0.800	8,500	0.800
06/01/2026	0.800	0.805	0.800	0.805	4,000	0.805
05/01/2026	0.800	0.800	0.795	0.800	42,700	0.800
02/01/2026	0.810	0.835	0.800	0.800	158,800	0.800
31/12/2025	0.840	0.845	0.840	0.845	1,500	0.845
30/12/2025	0.820	0.845	0.820	0.845	1,300	0.845
29/12/2025	0.800	0.800	0.800	0.800	33,600	0.800
26/12/2025	0.800	0.800	0.800	0.800	33,800	0.800
24/12/2025	0.800	0.800	0.800	0.800	5,200	0.800
23/12/2025	0.800	0.800	0.800	0.800	8,000	0.800
22/12/2025	0.805	0.805	0.800	0.800	22,000	0.800
19/12/2025	0.805	0.805	0.790	0.800	41,800	0.800
18/12/2025	0.805	0.805	0.800	0.800	34,100	0.800
17/12/2025	-	-	-	-	0	-
16/12/2025	0.805	0.805	0.805	0.805	12,800	0.805
15/12/2025	0.810	0.810	0.805	0.805	16,000	0.805
12/12/2025	0.805	0.815	0.805	0.815	4,100	0.815
11/12/2025	0.810	0.810	0.805	0.805	15,000	0.805
10/12/2025	0.800	0.815	0.800	0.810	29,100	0.810
09/12/2025	0.805	0.810	0.800	0.800	51,200	0.800
08/12/2025	0.810	0.815	0.810	0.810	24,000	0.810
05/12/2025	0.815	0.815	0.810	0.815	21,700	0.815
04/12/2025	0.815	0.815	0.810	0.815	18,200	0.815
03/12/2025	0.825	0.825	0.815	0.815	7,300	0.815
02/12/2025	0.820	0.820	0.820	0.820	4,500	0.820
01/12/2025	0.845	0.845	0.820	0.820	64,000	0.820
28/11/2025	0.825	0.830	0.825	0.825	31,600	0.825
27/11/2025	0.825	0.845	0.825	0.835	26,400	0.835
26/11/2025	-	-	-	-	0	-
25/11/2025	0.865	0.865	0.820	0.840	45,600	0.840
24/11/2025	-	-	-	-	0	-
21/11/2025	0.890	0.890	0.890	0.890	4,000	0.890
20/11/2025	0.890	0.895	0.880	0.890	1,041,400	0.890
19/11/2025	0.830	0.890	0.825	0.890	53,900	0.890
18/11/2025	0.830	0.830	0.815	0.825	219,900	0.825
17/11/2025	0.855	0.855	0.835	0.835	116,200	0.835
14/11/2025	0.865	0.865	0.850	0.855	64,500	0.855
13/11/2025	0.875	0.875	0.865	0.865	66,000	0.865
12/11/2025	-	-	-	-	0	-
11/11/2025	0.870	0.890	0.870	0.870	110,700	0.870
10/11/2025	0.900	0.900	0.900	0.900	100	0.900
07/11/2025	0.870	0.900	0.870	0.885	53,600	0.885
06/11/2025	0.900	0.900	0.900	0.900	1,700	0.900
05/11/2025	0.900	0.900	0.900	0.900	500	0.900
04/11/2025	0.910	0.910	0.895	0.895	10,600	0.895
03/11/2025	0.910	0.910	0.910	0.910	4,000	0.910
31/10/2025	0.910	0.910	0.910	0.910	1,000	0.910
30/10/2025	0.890	0.900	0.885	0.900	24,300	0.900
29/10/2025	0.890	0.890	0.890	0.890	56,400	0.890
28/10/2025	0.860	0.870	0.860	0.870	15,300	0.870
27/10/2025	0.860	0.860	0.860	0.860	35,600	0.860
24/10/2025	0.855	0.890	0.855	0.855	422,600	0.855
23/10/2025	0.875	0.875	0.850	0.850	3,300	0.850

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation

Historical Price

About Bonia

Connect

Info

Subscribe for the latest news, releases and more.