Bonia Corp. Bhd.(MY:9288)
0.78-0.01 (-1.27%)
MY:9288
Bonia Corp. Bhd. historical prices
0.78
At close:-0.01 (-1.27%)
Bonia Corp. Bhd. (9288) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 1,100 | 0.07 |
| Nov 10, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -1.26% | 1,100 | 0.07 |
| Nov 09, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 5,000 | 0.29 |
| Nov 05, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | +1.92% | 2,700 | 0.16 |
| Nov 04, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -3.70% | 10,600 | 0.61 |
| Nov 03, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | +2.53% | 63,000 | 3.87 |
| Nov 02, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.00% | 10,000 | 0.60 |
| Oct 30, 2026 | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.79 | 0.82 | 0.78 | 0.79 | 0.79 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.00% | 5,900 | 0.34 |
| Oct 26, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | +0.64% | 7,000 | 0.41 |
| Oct 23, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.64% | 7,200 | 0.42 |
| Oct 21, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 20,000 | 1.18 |
| Oct 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.00% | 9,600 | 0.53 |
| Oct 19, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 21,500 | 1.20 |
| Oct 16, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | 20,000 | 1.06 |
| Oct 14, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 11,800 | 0.63 |
| Oct 13, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | +1.27% | 12,300 | 0.66 |
| Oct 12, 2026 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 19,600 | 1.07 |
| Oct 07, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.00% | 25,900 | 1.44 |
| Oct 06, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +1.27% | 10,000 | 0.56 |
| Oct 05, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 18,900 | 1.06 |
| Oct 02, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +1.27% | 5,400 | 0.30 |
| Oct 01, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.66% | 30,300 | 1.19 |
| Sep 30, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +2.50% | 10,000 | 0.40 |
| Sep 29, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 4,800 | 0.19 |
| Sep 28, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 15,400 | 0.62 |
| Sep 25, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | +1.27% | 35,100 | 1.44 |
| Sep 24, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 22,600 | 0.93 |
| Sep 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 500 | 0.02 |
| Sep 22, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 3,000 | 0.12 |
| Sep 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 39,000 | 1.64 |
| Sep 18, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 24,500 | 1.04 |
| Sep 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 500 | 0.02 |
| Sep 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 3,000 | 0.13 |
| Sep 14, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.03% | 60,100 | 2.67 |
| Sep 11, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.83 | -1.08% | 265,600 | 14.30 |
| Sep 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | +1.09% | 13,100 | 0.62 |
| Sep 09, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | 0.00% | 34,100 | 1.62 |
| Sep 08, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | 0.00% | 100 | 0.00 |
| Sep 07, 2026 | 0.85 | 0.89 | 0.85 | 0.85 | 0.83 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | -0.48% | 20,000 | 0.93 |
| Sep 03, 2026 | 0.85 | 0.90 | 0.85 | 0.85 | 0.83 | +4.28% | 19,500 | 0.86 |
