Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Bonia Corporation Berhad (9288.KL)

Compare
1.3000
0.0000
(0.00%)
At close: February 21 at 3:15:15 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.30001.30001.30001.30001.300055,400
Feb 20, 20251.30001.30001.30001.30001.300016,600
Feb 19, 20251.30001.30001.30001.30001.300099,200
Feb 18, 20251.31001.39001.30001.30001.300016,200
Feb 17, 20251.29001.29001.29001.29001.2900-
Feb 14, 20251.30001.30001.29001.29001.290055,800
Feb 13, 20251.28001.31001.28001.31001.310018,100
Feb 12, 20251.30001.30001.27001.27001.270095,900
Feb 10, 20251.33001.33001.30001.30001.30002,800
Feb 7, 20251.34001.37001.33001.33001.330030,300
Feb 6, 20251.25001.40001.25001.37001.3700240,700
Feb 5, 20251.29001.29001.25001.25001.250012,400
Feb 4, 20251.26001.29001.26001.29001.290018,300
Feb 3, 20251.30001.30001.29001.29001.290020,500
Jan 31, 20251.31001.31001.27001.27001.270010,100
Jan 28, 20251.30001.30001.30001.30001.30005,000
Jan 27, 20251.30001.30001.29001.30001.300023,300
Jan 24, 20251.27001.27001.27001.27001.2700-
Jan 23, 20251.28001.28001.27001.27001.27008,600
Jan 22, 20251.27001.27001.27001.27001.27004,000
Jan 21, 20251.28001.28001.27001.27001.270014,600
Jan 20, 20251.28001.28001.27001.27001.27004,800
Jan 17, 20251.30001.30001.30001.30001.30005,600
Jan 16, 20251.32001.32001.29001.30001.300061,800
Jan 15, 20251.31001.33001.30001.32001.320099,000
Jan 14, 20251.32001.32001.32001.32001.32001,000
Jan 13, 20251.32001.32001.30001.31001.310036,700
Jan 10, 20251.35001.35001.32001.32001.320063,600
Jan 9, 20251.32001.33001.32001.32001.320018,300
Jan 8, 20251.38001.38001.32001.32001.320046,200
Jan 7, 20251.34001.40001.33001.34001.340050,800
Jan 6, 20251.36001.36001.30001.31001.3100189,400
Jan 3, 20251.36001.44001.35001.35001.350046,500
Jan 2, 20251.35001.35001.33001.34001.340034,000
Dec 31, 20241.33001.33001.33001.33001.33001,300
Dec 30, 20241.33001.33001.32001.33001.330027,200
Dec 27, 20241.32001.33001.32001.33001.330019,100
Dec 26, 20241.33001.33001.32001.33001.330083,500
Dec 24, 20241.35001.35001.33001.33001.330012,500
Dec 23, 20241.33001.36001.33001.33001.330027,500
Dec 20, 20241.32001.37001.32001.32001.320026,900
Dec 19, 20241.37001.37001.34001.37001.370023,600
Dec 18, 20241.37001.40001.36001.40001.400052,300
Dec 17, 20241.40001.40001.37001.37001.370031,900
Dec 16, 20241.37001.44001.37001.40001.400024,300
Dec 13, 20241.37001.40001.37001.37001.370037,900
Dec 12, 2024 0.0200 Dividend
Dec 12, 20241.39001.39001.39001.39001.3900-
Dec 11, 20241.39001.39001.39001.39001.370032,100
Dec 10, 20241.42001.42001.38001.39001.370089,000
Dec 9, 20241.44001.44001.42001.42001.399676,800
Dec 6, 20241.44001.44001.44001.44001.4193-
Dec 5, 20241.43001.44001.43001.44001.419315,500
Dec 4, 20241.45001.45001.43001.44001.419316,800
Dec 3, 20241.43001.44001.43001.43001.40943,600
Dec 2, 20241.45001.45001.43001.43001.409442,900
Nov 29, 20241.45001.47001.45001.45001.4291224,300
Nov 28, 20241.47001.47001.47001.47001.44883,600
Nov 27, 20241.47001.47001.46001.46001.439055,900
Nov 26, 20241.47001.47001.47001.47001.4488-
Nov 25, 20241.47001.47001.47001.47001.44881,600
Nov 22, 20241.46001.46001.46001.46001.43908,000
Nov 21, 20241.46001.46001.45001.46001.4390258,900
Nov 20, 20241.46001.48001.46001.48001.45877,500
Nov 19, 20241.47001.47001.46001.47001.448827,700
Nov 18, 20241.46001.46001.46001.46001.43903,300
Nov 15, 20241.47001.47001.45001.46001.4390128,200
Nov 14, 20241.47001.48001.47001.47001.44882,600
Nov 13, 20241.46001.47001.45001.47001.448812,800
Nov 12, 20241.47001.50001.47001.49001.468635,800
Nov 11, 20241.50001.52001.48001.48001.458786,100
Nov 8, 20241.52001.52001.50001.50001.478462,100
Nov 7, 20241.50001.50001.50001.50001.47846,000
Nov 6, 20241.50001.50001.50001.50001.478415,300
Nov 5, 20241.48001.50001.48001.50001.47842,200
Nov 4, 20241.48001.54001.48001.51001.488324,600
Nov 1, 20241.55001.55001.49001.49001.468642,800
Oct 30, 20241.51001.55001.48001.55001.527715,200
Oct 29, 20241.50001.51001.50001.51001.488313,300
Oct 28, 20241.50001.50001.50001.50001.47843,300
Oct 25, 20241.53001.53001.53001.53001.5080500
Oct 24, 20241.50001.55001.50001.54001.51783,200
Oct 23, 20241.56001.56001.56001.56001.5376200
Oct 22, 20241.51001.53001.51001.52001.498123,800
Oct 21, 20241.51001.51001.51001.51001.488310,600
Oct 18, 20241.55001.55001.55001.55001.5277-
Oct 17, 20241.52001.55001.52001.55001.5277300
Oct 16, 20241.58001.58001.53001.53001.50802,300
Oct 15, 20241.58001.58001.55001.55001.52776,000
Oct 14, 20241.52001.58001.51001.58001.557322,700
Oct 11, 20241.58001.58001.58001.58001.5573-
Oct 10, 20241.58001.58001.58001.58001.5573-
Oct 9, 20241.58001.58001.52001.58001.55731,500
Oct 8, 20241.52001.58001.52001.58001.5573200
Oct 7, 20241.54001.54001.52001.53001.508014,300
Oct 4, 20241.56001.59001.55001.55001.527748,100
Oct 3, 20241.55001.60001.55001.59001.56715,700
Oct 2, 20241.60001.60001.55001.59001.567122,800
Oct 1, 20241.57001.59001.57001.59001.567122,100
Sep 30, 20241.54001.62001.54001.57001.5474228,500
Sep 27, 20241.51001.57001.50001.57001.5474105,700
Sep 26, 20241.58001.58001.50001.51001.488323,700
Sep 25, 20241.48001.58001.47001.57001.5474162,500
Sep 24, 20241.47001.47001.47001.47001.44885,000
Sep 23, 20241.46001.47001.46001.47001.448852,300
Sep 20, 20241.45001.46001.45001.46001.439014,600
Sep 19, 20241.44001.46001.43001.46001.439042,100
Sep 18, 20241.48001.48001.44001.45001.429189,500
Sep 17, 20241.50001.50001.42001.48001.458750,300
Sep 13, 20241.50001.50001.48001.48001.458732,400
Sep 12, 2024 0.0200 Dividend
Sep 12, 20241.50001.50001.48001.48001.458764,600
Sep 11, 20241.53001.53001.50001.52001.4784101,900
Sep 10, 20241.54001.55001.52001.53001.4881161,600
Sep 9, 20241.55001.56001.53001.54001.4979138,400
Sep 6, 20241.58001.58001.56001.56001.51735,100
Sep 5, 20241.59001.59001.57001.58001.536815,400
Sep 4, 20241.59001.59001.59001.59001.54656,500
Sep 3, 20241.58001.60001.58001.60001.556268,500
Sep 2, 20241.60001.61001.58001.59001.546574,400
Aug 30, 20241.63001.63001.55001.60001.5562308,700
Aug 29, 20241.64001.64001.64001.64001.59516,100
Aug 28, 20241.65001.65001.63001.65001.604915,100
Aug 27, 20241.66001.66001.66001.66001.614621,700
Aug 26, 20241.63001.65001.63001.65001.60493,800
Aug 23, 20241.64001.66001.62001.66001.614624,000
Aug 22, 20241.68001.68001.64001.64001.59517,000
Aug 21, 20241.69001.69001.69001.69001.6438-
Aug 20, 20241.64001.69001.62001.69001.643860,300
Aug 19, 20241.62001.63001.62001.63001.58544,600
Aug 16, 20241.64001.64001.62001.62001.575735,300
Aug 15, 20241.66001.66001.64001.64001.595135,400
Aug 14, 20241.66001.66001.66001.66001.61465,500
Aug 13, 20241.66001.66001.65001.66001.614612,100
Aug 12, 20241.67001.67001.67001.67001.62434,500
Aug 9, 20241.65001.66001.64001.66001.614631,200
Aug 8, 20241.61001.65001.61001.65001.604912,000
Aug 7, 20241.60001.63001.60001.60001.556268,200
Aug 6, 20241.59001.61001.57001.60001.5562106,400
Aug 5, 20241.65001.65001.60001.61001.5660589,100
Aug 2, 20241.67001.67001.65001.67001.624374,400
Aug 1, 20241.67001.68001.67001.68001.634017,000
Jul 31, 20241.69001.69001.68001.68001.634015,200
Jul 30, 20241.69001.69001.67001.69001.643837,800
Jul 29, 20241.68001.69001.68001.69001.643811,300
Jul 26, 20241.65001.67001.65001.67001.62433,900
Jul 25, 20241.66001.67001.66001.66001.614657,400
Jul 24, 20241.67001.67001.66001.66001.6146137,700
Jul 23, 20241.67001.68001.67001.67001.624364,700
Jul 22, 20241.68001.70001.67001.68001.634081,400
Jul 19, 20241.69001.69001.68001.68001.634036,900
Jul 18, 20241.68001.69001.67001.69001.643829,800
Jul 17, 20241.68001.69001.67001.69001.6438126,500
Jul 16, 20241.69001.70001.69001.69001.643824,700
Jul 15, 20241.69001.69001.68001.69001.643833,500
Jul 12, 20241.68001.70001.68001.69001.643857,200
Jul 11, 20241.68001.68001.68001.68001.63405,500
Jul 10, 20241.69001.69001.68001.68001.634038,500
Jul 9, 20241.69001.69001.68001.68001.634036,000
Jul 5, 20241.67001.69001.67001.69001.643813,800
Jul 4, 20241.68001.68001.68001.68001.634010,400
Jul 3, 20241.69001.69001.68001.68001.634097,300
Jul 2, 20241.69001.69001.68001.68001.634042,900
Jul 1, 20241.68001.69001.68001.68001.634044,800
Jun 28, 20241.67001.68001.67001.68001.63407,600
Jun 27, 20241.69001.69001.68001.68001.63404,200
Jun 26, 20241.69001.70001.65001.70001.653593,800
Jun 25, 20241.71001.71001.69001.69001.643823,000
Jun 24, 20241.71001.72001.69001.71001.663215,600
Jun 21, 20241.69001.71001.69001.70001.653565,200
Jun 20, 20241.72001.72001.68001.69001.643876,100
Jun 19, 20241.70001.72001.69001.72001.672960,600
Jun 18, 20241.70001.73001.70001.70001.653599,900
Jun 14, 20241.70001.70001.68001.70001.6535844,000
Jun 13, 20241.68001.70001.68001.69001.643874,200
Jun 12, 20241.70001.71001.68001.71001.6632269,300
Jun 11, 2024 0.0200 Dividend
Jun 11, 20241.70001.72001.70001.70001.653541,000
Jun 10, 20241.71001.73001.71001.72001.653586,900
Jun 7, 20241.72001.72001.69001.70001.6343510,900
Jun 6, 20241.76001.76001.71001.73001.6631105,000
Jun 5, 20241.74001.76001.72001.75001.6823100,200
Jun 4, 20241.72001.74001.71001.74001.672791,400
May 31, 20241.72001.74001.71001.71001.6439342,600
May 30, 20241.73001.73001.71001.73001.663163,400
May 29, 20241.73001.74001.73001.74001.672749,500
May 28, 20241.71001.74001.70001.74001.6727322,600
May 27, 20241.76001.76001.74001.74001.6727117,300
May 24, 20241.77001.77001.74001.76001.691967,100
May 23, 20241.75001.77001.74001.77001.7016171,000
May 21, 20241.77001.77001.75001.75001.6823118,600
May 20, 20241.79001.79001.75001.76001.6919136,200
May 17, 20241.76001.82001.76001.77001.7016304,700
May 16, 20241.72001.76001.72001.73001.6631167,800
May 15, 20241.73001.75001.71001.72001.6535228,700
May 14, 20241.74001.75001.72001.73001.663183,200
May 13, 20241.75001.76001.74001.74001.6727112,800
May 10, 20241.73001.74001.73001.74001.672794,100
May 9, 20241.72001.74001.71001.72001.653589,500
May 8, 20241.76001.76001.70001.71001.6439353,700
May 7, 20241.74001.76001.74001.75001.682328,400
May 6, 20241.77001.77001.73001.74001.672747,300
May 3, 20241.74001.77001.73001.73001.663169,300
May 2, 20241.76001.77001.74001.74001.672732,700
Apr 30, 20241.73001.76001.72001.74001.6727170,400
Apr 29, 20241.76001.76001.73001.74001.672751,600
Apr 26, 20241.76001.78001.75001.75001.682324,000
Apr 25, 20241.76001.76001.76001.76001.69193,700
Apr 24, 20241.76001.78001.75001.76001.691975,900
Apr 23, 20241.79001.79001.76001.76001.691912,800
Apr 22, 20241.74001.77001.73001.77001.701635,900
Apr 19, 20241.79001.80001.72001.74001.6727220,000
Apr 18, 20241.80001.80001.79001.80001.730451,800
Apr 17, 20241.80001.81001.79001.80001.730467,000
Apr 16, 20241.80001.82001.77001.78001.7112203,100
Apr 15, 20241.80001.83001.78001.82001.7496166,300
Apr 12, 20241.82001.84001.81001.84001.768965,300
Apr 9, 20241.85001.87001.83001.85001.778585,300
Apr 8, 20241.88001.89001.86001.86001.788151,800
Apr 5, 20241.88001.93001.88001.88001.8073393,200
Apr 4, 20241.83001.88001.83001.88001.8073179,000
Apr 3, 20241.84001.85001.80001.82001.7496221,300
Apr 2, 20241.89001.89001.81001.85001.7785354,900
Apr 1, 20241.87001.95001.87001.89001.8169636,200
Mar 29, 20241.80001.94001.80001.87001.7977735,200
Mar 27, 20241.73001.80001.73001.79001.7208348,900
Mar 26, 20241.74001.75001.72001.72001.6535223,200
Mar 25, 20241.73001.73001.72001.73001.663147,100
Mar 22, 20241.70001.73001.70001.71001.643991,500
Mar 21, 2024 0.0200 Dividend
Mar 21, 20241.70001.70001.69001.70001.634362,800
Mar 20, 20241.72001.72001.70001.70001.615020,100
Mar 19, 20241.70001.70001.70001.70001.615029,100
Mar 18, 20241.68001.69001.68001.69001.605542,700
Mar 15, 20241.67001.68001.67001.68001.596072,300
Mar 14, 20241.68001.68001.68001.68001.5960113,900
Mar 13, 20241.68001.68001.67001.68001.5960144,500
Mar 12, 20241.68001.68001.67001.68001.5960230,800
Mar 11, 20241.69001.69001.68001.68001.5960129,200
Mar 8, 20241.72001.72001.69001.69001.605570,800
Mar 7, 20241.72001.72001.72001.72001.634026,100
Mar 6, 20241.72001.72001.69001.72001.634085,100
Mar 5, 20241.73001.74001.70001.72001.634087,400
Mar 4, 20241.73001.73001.72001.73001.643541,600
Mar 1, 20241.70001.73001.68001.73001.6435366,600
Feb 29, 20241.74001.74001.72001.73001.643562,800
Feb 28, 20241.73001.74001.72001.74001.653082,900
Feb 27, 20241.72001.74001.72001.74001.653055,100
Feb 26, 20241.73001.73001.72001.73001.643520,200
Feb 23, 20241.72001.73001.72001.73001.643536,900
Feb 22, 20241.72001.72001.72001.72001.63408,600
Feb 21, 20241.72001.72001.70001.72001.634054,400

Related Tickers

9369.KL Teo Guan Lee Corporation Berhad
1.0000
0.00%
 
7154.KL Classita Holdings Berhad
0.0600
0.00%
 
RICY.JK PT Ricky Putra Globalindo Tbk
65.00
-1.52%
 
7087.KL Magni-Tech Industries Berhad
2.4300
0.00%
 
PVH PVH Corp.
78.70
+0.05%
 
VFC V.F. Corporation
25.51
-3.66%