Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,402.18 -3,098.12 (-5.12%) CMC Crypto 200
1,195.68 -65.51 (-5.21%)
Bonia Corporation Berhad (9288.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 03:26PM MYT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 10,400 |
| 03 Jul 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 97,300 |
| 02 Jul 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 42,900 |
| 01 Jul 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 44,800 |
| 28 Jun 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 7,600 |
| 27 Jun 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 4,200 |
| 26 Jun 2024 | 1.6900 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 93,800 |
| 25 Jun 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 23,000 |
| 24 Jun 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 15,600 |
| 21 Jun 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 65,200 |
| 20 Jun 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 76,100 |
| 19 Jun 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 60,600 |
| 18 Jun 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 99,900 |
| 14 Jun 2024 | 1.7000 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 844,000 |
| 13 Jun 2024 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 74,200 |
| 12 Jun 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 269,300 |
| 11 Jun 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 41,000 |
| 11 Jun 2024 | 0.02 Dividend | |||||
| 10 Jun 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7000 | 86,900 |
| 07 Jun 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.6802 | 510,900 |
| 06 Jun 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7300 | 1.7099 | 105,000 |
| 05 Jun 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7500 | 1.7297 | 100,200 |
| 04 Jun 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7400 | 1.7198 | 91,400 |
| 31 May 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7100 | 1.6901 | 342,600 |
| 30 May 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7300 | 1.7099 | 63,400 |
| 29 May 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7198 | 49,500 |
| 28 May 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7400 | 1.7198 | 322,600 |
| 27 May 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 1.7198 | 117,300 |
| 24 May 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7600 | 1.7395 | 67,100 |
| 23 May 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7700 | 1.7494 | 171,000 |
| 21 May 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7297 | 118,600 |
| 20 May 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7600 | 1.7395 | 136,200 |
| 17 May 2024 | 1.7600 | 1.8200 | 1.7600 | 1.7700 | 1.7494 | 304,700 |
| 16 May 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7300 | 1.7099 | 167,800 |
| 15 May 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7200 | 1.7000 | 228,700 |
| 14 May 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.7099 | 83,200 |
| 13 May 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7400 | 1.7198 | 112,800 |
| 10 May 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7198 | 94,100 |
| 09 May 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7000 | 89,500 |
| 08 May 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7100 | 1.6901 | 353,700 |
| 07 May 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7500 | 1.7297 | 28,400 |
| 06 May 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7400 | 1.7198 | 47,300 |
| 03 May 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7300 | 1.7099 | 69,300 |
| 02 May 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7400 | 1.7198 | 32,700 |
| 30 Apr 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7400 | 1.7198 | 170,400 |
| 29 Apr 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7400 | 1.7198 | 51,600 |
| 26 Apr 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7500 | 1.7297 | 24,000 |
| 25 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7395 | 3,700 |
| 24 Apr 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7600 | 1.7395 | 75,900 |
| 23 Apr 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7395 | 12,800 |
| 22 Apr 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7700 | 1.7494 | 35,900 |
| 19 Apr 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7400 | 1.7198 | 220,000 |
| 18 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.7791 | 51,800 |
| 17 Apr 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.7791 | 67,000 |
| 16 Apr 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7800 | 1.7593 | 203,100 |
| 15 Apr 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8200 | 1.7988 | 166,300 |
| 12 Apr 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8400 | 1.8186 | 65,300 |
| 09 Apr 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8500 | 1.8285 | 85,300 |
| 08 Apr 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | 1.8384 | 51,800 |
| 05 Apr 2024 | 1.8800 | 1.9300 | 1.8800 | 1.8800 | 1.8581 | 393,200 |
| 04 Apr 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | 1.8581 | 179,000 |
| 03 Apr 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8200 | 1.7988 | 221,300 |
| 02 Apr 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8500 | 1.8285 | 354,900 |
| 01 Apr 2024 | 1.8700 | 1.9500 | 1.8700 | 1.8900 | 1.8680 | 636,200 |
| 29 Mar 2024 | 1.8000 | 1.9400 | 1.8000 | 1.8700 | 1.8483 | 735,200 |
| 27 Mar 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7900 | 1.7692 | 348,900 |
| 26 Mar 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7200 | 1.7000 | 223,200 |
| 25 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7099 | 47,100 |
| 22 Mar 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.6901 | 91,500 |
| 21 Mar 2024 | 1.7000 | 1.7000 | 1.6900 | 1.7000 | 1.6802 | 62,800 |
| 21 Mar 2024 | 0.02 Dividend | |||||
| 20 Mar 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6605 | 20,100 |
| 19 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6605 | 29,100 |
| 18 Mar 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6507 | 42,700 |
| 15 Mar 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6409 | 72,300 |
| 14 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6409 | 113,900 |
| 13 Mar 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 1.6409 | 144,500 |
| 12 Mar 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 1.6409 | 230,800 |
| 11 Mar 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6409 | 129,200 |
| 08 Mar 2024 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | 1.6507 | 70,800 |
| 07 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6800 | 26,100 |
| 06 Mar 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7200 | 1.6800 | 85,100 |
| 05 Mar 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7200 | 1.6800 | 87,400 |
| 04 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.6898 | 41,600 |
| 01 Mar 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.6898 | 366,600 |
| 29 Feb 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.6898 | 62,800 |
| 28 Feb 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.6995 | 82,900 |
| 27 Feb 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.6995 | 55,100 |
| 26 Feb 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.6898 | 20,200 |
| 23 Feb 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.6898 | 36,900 |
| 22 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6800 | 8,600 |
| 21 Feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.6800 | 54,400 |
| 20 Feb 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6702 | 32,000 |
| 19 Feb 2024 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.6605 | 20,900 |
| 16 Feb 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.6898 | 16,700 |
| 15 Feb 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6605 | 571,500 |
| 14 Feb 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6900 | 1.6507 | 247,400 |
| 13 Feb 2024 | 1.7300 | 1.7300 | 1.6800 | 1.7000 | 1.6605 | 6,000 |
| 09 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6507 | 176,100 |
| 08 Feb 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6507 | 16,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.