Historical Price

Filter Dates:
From
/ /
To
/ /

Historical price from Jun 11, 2025 to Sep 04, 2025
Download historical price in CSV/Excel format
Date
Open
High
Low
Close
Volume
Adjusted Close a
Summary
Recent 2 weeks
(21/08/2025 to 04/09/2025)
1.120
1.120
0.900
0.910
603,500
0.910
Previous 2 weeks
(07/08/2025 to 20/08/2025)
1.120
1.140
0.900
1.110
963,500
1.110
Previous 4 weeks
(10/07/2025 to 06/08/2025)
1.160
1.160
1.090
1.110
853,400
1.110
Daily Historical Data
04/09/2025
0.900
0.940
0.900
0.910
24,900
0.910
03/09/2025
0.950
0.950
0.905
0.910
37,200
0.910
02/09/2025
1.000
1.000
0.950
0.950
35,600
0.950
29/08/2025
1.010
1.010
1.000
1.000
3,200
1.000
28/08/2025
1.020
1.050
0.985
1.010
70,100
1.010
27/08/2025
1.110
1.110
1.010
1.050
391,800
1.050
26/08/2025
1.120
1.120
1.120
1.120
4,600
1.120
25/08/2025
1.120
1.120
1.120
1.120
26,700
1.120
22/08/2025
-
-
-
-
0
-
21/08/2025
1.120
1.120
1.120
1.120
9,400
1.120
20/08/2025
1.130
1.130
1.110
1.110
20,000
1.110
19/08/2025
1.140
1.140
1.130
1.130
3,700
1.130
18/08/2025
1.130
1.130
1.130
1.130
100
1.130
15/08/2025
1.130
1.140
1.120
1.130
132,800
1.130
14/08/2025
1.100
1.130
1.100
1.120
28,500
1.120
13/08/2025
1.100
1.130
1.100
1.110
21,000
1.110
12/08/2025
1.130
1.130
1.130
1.130
3,000
1.130
11/08/2025
1.130
1.130
1.130
1.130
55,100
1.130
08/08/2025
1.100
1.130
1.100
1.130
65,800
1.130
07/08/2025
1.120
1.120
1.110
1.110
30,000
1.110
06/08/2025
1.130
1.130
1.110
1.110
293,200
1.110
05/08/2025
1.120
1.120
1.120
1.120
52,200
1.120
04/08/2025
1.110
1.120
1.110
1.120
10,000
1.120
01/08/2025
1.120
1.140
1.120
1.140
5,100
1.140
31/07/2025
-
-
-
-
0
-
30/07/2025
1.120
1.120
1.120
1.120
12,200
1.120
29/07/2025
1.120
1.120
1.120
1.120
2,100
1.120
28/07/2025
1.120
1.120
1.120
1.120
30,000
1.120
25/07/2025
1.110
1.110
1.110
1.110
1,000
1.110
24/07/2025
1.140
1.140
1.140
1.140
2,800
1.140
23/07/2025
1.130
1.130
1.090
1.130
75,900
1.130
22/07/2025
1.130
1.130
1.120
1.120
76,000
1.120
21/07/2025
1.130
1.130
1.120
1.130
35,900
1.130
18/07/2025
1.120
1.140
1.120
1.130
36,400
1.130
17/07/2025
-
-
-
-
0
-
16/07/2025
1.130
1.130
1.120
1.130
21,000
1.130
15/07/2025
1.140
1.140
1.120
1.120
20,200
1.120
14/07/2025
1.140
1.140
1.140
1.140
22,000
1.140
11/07/2025
1.110
1.120
1.100
1.110
156,200
1.110
10/07/2025
1.160
1.160
1.150
1.150
1,200
1.150
09/07/2025
1.180
1.180
1.180
1.180
200
1.180
08/07/2025
1.180
1.180
1.180
1.180
100
1.180
07/07/2025
1.150
1.180
1.120
1.120
13,500
1.120
04/07/2025
1.160
1.160
1.130
1.130
21,000
1.130
03/07/2025
1.120
1.170
1.120
1.140
3,500
1.140
02/07/2025
-
-
-
-
0
-
01/07/2025
1.100
1.120
1.100
1.120
22,000
1.120
30/06/2025
1.100
1.100
1.100
1.100
4,100
1.100
26/06/2025
1.100
1.100
1.100
1.100
25,400
1.100
25/06/2025
-
-
-
-
0
-
24/06/2025
1.100
1.100
1.100
1.100
37,100
1.100
23/06/2025
1.050
1.050
1.040
1.050
16,200
1.050
20/06/2025
1.050
1.060
1.050
1.050
52,300
1.050
19/06/2025
1.060
1.060
1.050
1.050
3,100
1.050
18/06/2025
1.080
1.080
1.060
1.060
1,100
1.060
17/06/2025
1.100
1.100
1.090
1.090
12,700
1.090
16/06/2025
1.110
1.120
1.110
1.120
22,700
1.120
13/06/2025
1.140
1.140
1.120
1.120
36,400
1.120
12/06/2025
1.150
1.150
1.130
1.130
80,700
1.130
11/06/2025
1.130
1.150
1.130
1.130
12,200
1.130

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

About Bonia

Group

Founder's Story

History

Investor

Careers

Contact

Connect

LinkedIn

Info

Legal Terms

Privacy Policy

Sitemap

Subscribe for the latest news, releases and more.