Investor – Bonia Corporation Berhad

Historical Price

Historical price from Aug 11, 2025 to Nov 07, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (27/10/2025 to 07/11/2025)	0.860	0.910	0.860	0.885	203,000	0.885
Previous 2 weeks (10/10/2025 to 24/10/2025)	0.905	0.920	0.830	0.855	974,700	0.855
Previous 4 weeks (10/09/2025 to 09/10/2025)	0.930	0.950	0.900	0.910	350,800	0.910
Daily Historical Data
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
22/10/2025	0.870	0.875	0.870	0.875	2,300	0.875
21/10/2025	0.870	0.870	0.870	0.870	1,000	0.870
17/10/2025	0.910	0.910	0.850	0.870	27,700	0.870
16/10/2025	0.840	0.905	0.830	0.905	22,300	0.905
15/10/2025	0.920	0.920	0.850	0.850	97,400	0.850
14/10/2025	0.895	0.895	0.850	0.860	150,500	0.860
13/10/2025	0.900	0.900	0.900	0.900	12,800	0.900
10/10/2025	0.905	0.910	0.900	0.910	31,800	0.910
09/10/2025	0.905	0.910	0.905	0.910	11,000	0.910
08/10/2025	0.905	0.905	0.905	0.905	18,500	0.905
07/10/2025	0.905	0.905	0.905	0.905	4,000	0.905
06/10/2025	0.900	0.910	0.900	0.905	5,400	0.905
03/10/2025	0.900	0.900	0.900	0.900	37,800	0.900
02/10/2025	0.910	0.910	0.905	0.910	27,000	0.910
01/10/2025	0.905	0.915	0.900	0.910	16,300	0.910
30/09/2025	0.910	0.910	0.905	0.905	15,800	0.905
29/09/2025	0.910	0.915	0.900	0.900	59,600	0.900
26/09/2025	0.910	0.920	0.910	0.920	4,100	0.920
25/09/2025	-	-	-	-	0	-
24/09/2025	0.905	0.920	0.905	0.920	3,600	0.920
23/09/2025	0.910	0.910	0.900	0.905	44,000	0.905
22/09/2025	0.905	0.905	0.905	0.905	500	0.905
19/09/2025	-	-	-	-	0	-
18/09/2025	-	-	-	-	0	-
17/09/2025	0.900	0.950	0.900	0.950	26,100	0.950
12/09/2025	0.935	0.935	0.900	0.900	60,100	0.900
11/09/2025	0.930	0.935	0.930	0.935	8,000	0.935
10/09/2025	0.930	0.935	0.930	0.935	9,000	0.935
09/09/2025	0.905	0.935	0.900	0.935	1,700	0.935
08/09/2025	0.910	0.910	0.910	0.910	4,000	0.910
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

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.