Investor – Bonia Corporation Berhad

Historical Price

Historical price from Dec 05, 2025 to Mar 05, 2026
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (20/02/2026 to 05/03/2026)	0.900	0.915	0.850	0.900	750,100	0.900
Previous 2 weeks (04/02/2026 to 19/02/2026)	0.925	0.950	0.850	0.895	1,306,000	0.895
Previous 4 weeks (06/01/2026 to 03/02/2026)	0.800	0.980	0.800	0.925	501,600	0.925
Daily Historical Data
05/03/2026	0.880	0.900	0.880	0.900	139,300	0.900
04/03/2026	0.895	0.895	0.850	0.850	19,200	0.850
03/03/2026	0.890	0.900	0.880	0.900	117,400	0.900
02/03/2026	-	-	-	-	0	-
27/02/2026	0.880	0.905	0.880	0.905	138,600	0.905
26/02/2026	0.915	0.915	0.880	0.880	65,600	0.880
25/02/2026	0.905	0.915	0.905	0.915	112,000	0.915
24/02/2026	0.900	0.900	0.900	0.900	33,000	0.900
23/02/2026	0.895	0.895	0.895	0.895	84,500	0.895
20/02/2026	0.900	0.900	0.895	0.895	40,500	0.895
19/02/2026	0.900	0.900	0.895	0.895	20,100	0.895
16/02/2026	0.935	0.935	0.895	0.895	25,500	0.895
13/02/2026	0.950	0.950	0.935	0.935	19,500	0.935
12/02/2026	0.925	0.945	0.925	0.945	53,500	0.945
11/02/2026	0.910	0.940	0.910	0.925	70,300	0.925
10/02/2026	0.900	0.905	0.900	0.905	1,800	0.905
09/02/2026	0.900	0.900	0.900	0.900	160,000	0.900
06/02/2026	0.900	0.900	0.895	0.895	44,500	0.895
05/02/2026	0.900	0.900	0.895	0.900	156,400	0.900
04/02/2026	0.925	0.925	0.900	0.900	4,300	0.900
03/02/2026	0.900	0.925	0.900	0.925	45,800	0.925
30/01/2026	0.920	0.925	0.900	0.900	53,500	0.900
29/01/2026	0.865	0.920	0.865	0.900	53,100	0.900
28/01/2026	0.905	0.950	0.900	0.900	50,800	0.900
27/01/2026	0.865	0.980	0.865	0.905	38,100	0.905
26/01/2026	0.860	0.860	0.860	0.860	8,900	0.860
23/01/2026	0.855	0.860	0.850	0.860	15,000	0.860
22/01/2026	0.845	0.860	0.845	0.860	46,800	0.860
21/01/2026	0.835	0.845	0.835	0.845	11,300	0.845
20/01/2026	0.840	0.840	0.825	0.825	35,000	0.825
19/01/2026	0.830	0.850	0.820	0.820	23,600	0.820
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

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.