Bursa Malaysia · 9288 · stock

Bonia Corporation Berhad (9288) stock price history

Every Bursa Malaysia trading session of Bonia Corporation Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9288 data, free keyYear by year table

9288 adjusted close, 2000 to 2026

9288Bonia Corporation Berhad
MYR 0.8000-8.9% over one year
20052010201520202025
MYR 3.39
All time high, 2014
MYR 0.9355
52 week high, MYR 0.7542 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9288 key facts

  • Bonia Corporation Berhad (9288) closed at MYR 0.8000 on Sep 28, 2026 on Bursa Malaysia.
  • 9288's all time high close is MYR 3.39, set on Jul 18, 2014; its all time low close is MYR 0.1474 on Apr 17, 2001.
  • 9288's 52 week range is MYR 0.7542 to MYR 0.9355.
  • 9288 returned -8.9% over the year to Sep 28, 2026 and +29.9% over five years.
  • Over ten years 9288 returned -43%, -5.4% a year compounded.
  • 9288's deepest drawdown was -92.5% from Jul 21, 2014 to Mar 18, 2020.
  • DataCedar holds 6,680 daily sessions of 9288 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9288 price chart, 2000 to 2026

9288 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1554MYR 0.4244MYR 1.16MYR 3.16200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9288 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.2%
3 months-9.0%
6 months-2.5%
Year to date-0.8%
1 year-8.9%
3 years-48.4%
5 years+29.9%
10 years-42.8%
Since Jan 3, 2000+206.2%
Compound annual growth, 26.7 years+4.3%

9288 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.39 on Jul 18, 2014
All time low close
MYR 0.1474 on Apr 17, 2001
52 week high
MYR 0.9355 on Jan 27, 2026
52 week low
MYR 0.7542 on Dec 19, 2025
Deepest drawdown
-92.5% from Jul 21, 2014 to Mar 18, 2020, not yet recovered
Best single session
+68.0% on Dec 7, 2001
Worst single session
-34.6% on Apr 18, 2007
Volatility, 1 year annualised
29.0%
Sessions closing higher, 1 year
25%
Growth of 1 since 2000
3.1×
Best calendar year
2022, +157%
Worst calendar year
2018, -56%

9288 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7733MYR 0.9355MYR 0.7589MYR 0.8000-0.8%5.6M185
2025MYR 1.26MYR 1.34MYR 0.7542MYR 0.8067-34.9%9.7M244
2024MYR 1.61MYR 1.75MYR 1.23MYR 1.24-22.2%20.9M247
2023MYR 1.89MYR 2.35MYR 1.42MYR 1.59-15.4%50.8M244
2022MYR 0.7518MYR 2.23MYR 0.7290MYR 1.88+157.0%174.3M243
2021MYR 0.5648MYR 0.7821MYR 0.5446MYR 0.7328+29.7%36.5M245
2020MYR 0.6242MYR 0.6623MYR 0.2079MYR 0.5648-8.6%58.9M247
2019MYR 0.5336MYR 0.8732MYR 0.5215MYR 0.6181+15.8%31.3M246
2018MYR 1.24MYR 1.42MYR 0.4972MYR 0.5336-56.4%40.3M243
2017MYR 1.37MYR 1.75MYR 1.18MYR 1.22-10.7%85.4M253
2016MYR 1.63MYR 1.71MYR 1.27MYR 1.37-15.9%55M250
2015MYR 2.15MYR 2.61MYR 1.50MYR 1.63-24.8%36.8M246
2014MYR 2.11MYR 3.43MYR 1.81MYR 2.17+3.2%109.3M247
2013MYR 1.24MYR 2.11MYR 0.9511MYR 2.10+69.1%60.8M246
2012MYR 1.08MYR 1.50MYR 1.08MYR 1.24+12.7%63.7M245
2011MYR 0.9483MYR 1.11MYR 0.7536MYR 1.10+19.1%10.4M244
2010MYR 0.5405MYR 0.9877MYR 0.4891MYR 0.9273+71.5%17.7M249
2009MYR 0.6336MYR 0.6336MYR 0.3341MYR 0.5405-4.2%7.6M248
2008MYR 0.9935MYR 0.9935MYR 0.4950MYR 0.5643-43.2%88.7M248
2007MYR 0.4479MYR 1.12MYR 0.4479MYR 0.9935+118.4%317.2M249
2006MYR 0.2436MYR 0.4607MYR 0.2436MYR 0.4549+80.2%30.3M259
2005MYR 0.2673MYR 0.3122MYR 0.2081MYR 0.2525-9.7%10M247
2004MYR 0.2661MYR 0.3108MYR 0.2125MYR 0.2796+5.1%5.4M262
2003MYR 0.2324MYR 0.3231MYR 0.1920MYR 0.2661+14.5%14.4M261
2002MYR 0.3020MYR 0.5894MYR 0.2196MYR 0.2324-23.0%73.1M261
2001MYR 0.2575MYR 0.4618MYR 0.1474MYR 0.3020+17.3%6.4M261
2000MYR 0.2508MYR 0.7490MYR 0.2508MYR 0.2575n/a31.7M260

9288 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.8000+1.2%
August 2026MYR 0.7908-8.5%
July 2026MYR 0.8641-1.7%
June 2026MYR 0.8787-2.2%
May 2026MYR 0.8982+7.0%
April 2026MYR 0.8396+2.4%
March 2026MYR 0.8201-5.1%
February 2026MYR 0.8639+0.6%
January 2026MYR 0.8592+6.5%
December 2025MYR 0.8067+2.4%
November 2025MYR 0.7876-9.3%
October 2025MYR 0.8687+0.6%

About the 9288 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/9288/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9172 Formosa Prosonic Industries Berhad
  • 9199 Lysaght Galvanized Steel Berhad
  • 9237 Sarawak Consolidated Industries Berhad
  • 9261 Gadang Holdings Berhad
  • 9296 RCE Capital Berhad
  • 9318 FITTERS Diversified Berhad
  • 9326 LB Aluminium Berhad
  • 9334 KESM Industries Berhad

Common questions

9288 share price history

Start with any symbol.

Start free