Binasat Communications Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.290	0.290	0.280	0.280	0.280	2,344,600
2023-11-27	0.290	0.290	0.285	0.290	0.290	548,700
2023-11-24	0.295	0.295	0.285	0.290	0.290	2,402,200
2023-11-23	0.300	0.305	0.295	0.295	0.295	2,395,700
2023-11-22	0.305	0.310	0.300	0.300	0.300	1,045,600
2023-11-21	0.305	0.315	0.300	0.305	0.305	2,747,700
2023-11-20	0.305	0.310	0.300	0.305	0.305	1,271,100
2023-11-17	0.305	0.305	0.300	0.305	0.305	1,013,600
2023-11-16	0.310	0.310	0.305	0.305	0.305	1,920,700
2023-11-15	0.305	0.325	0.305	0.310	0.310	3,927,900
2023-11-14	0.310	0.315	0.300	0.305	0.305	2,811,900
2023-11-10	0.310	0.315	0.305	0.310	0.310	1,764,500
2023-11-09	0.310	0.315	0.305	0.315	0.315	1,300,900
2023-11-08	0.315	0.315	0.305	0.310	0.310	2,843,800
2023-11-07	0.310	0.320	0.310	0.315	0.315	2,605,100
2023-11-06	0.305	0.315	0.300	0.310	0.310	3,942,300
2023-11-03	0.305	0.310	0.300	0.305	0.305	2,874,800
2023-11-02	0.295	0.305	0.295	0.305	0.305	2,349,900
2023-11-01	0.305	0.305	0.290	0.295	0.295	1,024,000
2023-10-31	0.295	0.305	0.285	0.305	0.305	4,469,600
2023-10-30	0.310	0.310	0.295	0.295	0.295	5,574,600
2023-10-27	0.320	0.325	0.305	0.315	0.315	5,970,600
2023-10-26	0.320	0.325	0.310	0.310	0.310	5,653,200
2023-10-25	0.325	0.330	0.315	0.325	0.325	8,013,400
2023-10-24	0.310	0.325	0.310	0.325	0.325	3,227,400
2023-10-23	0.305	0.315	0.300	0.305	0.305	6,290,400
2023-10-20	0.315	0.315	0.305	0.310	0.310	2,534,100
2023-10-19	0.315	0.320	0.315	0.315	0.315	2,060,100
2023-10-18	0.325	0.325	0.315	0.320	0.320	7,839,400
2023-10-17	0.320	0.330	0.320	0.325	0.325	1,982,500
2023-10-16	0.340	0.340	0.315	0.330	0.330	7,043,500
2023-10-13	0.335	0.350	0.325	0.340	0.340	12,122,400
2023-10-12	0.350	0.350	0.330	0.335	0.335	7,648,100
2023-10-11	0.355	0.365	0.345	0.350	0.350	7,016,600
2023-10-10	0.355	0.365	0.350	0.360	0.360	5,031,200
2023-10-09	0.355	0.365	0.340	0.355	0.355	9,834,500
2023-10-06	0.365	0.370	0.350	0.355	0.355	4,793,500
2023-10-05	0.355	0.370	0.350	0.360	0.360	8,426,100
2023-10-04	0.380	0.380	0.350	0.350	0.350	13,835,200
2023-10-03	0.390	0.390	0.380	0.380	0.380	7,945,800
2023-10-02	0.385	0.395	0.375	0.385	0.385	7,051,900
2023-09-29	0.400	0.400	0.390	0.390	0.390	2,451,400
2023-09-27	0.415	0.415	0.400	0.400	0.400	4,426,200
2023-09-26	0.395	0.420	0.395	0.415	0.415	23,705,699
2023-09-25	0.390	0.395	0.375	0.385	0.385	7,502,500
2023-09-22	0.405	0.405	0.390	0.390	0.390	4,395,200
2023-09-21	0.395	0.410	0.390	0.400	0.400	18,894,301
2023-09-20	0.445	0.460	0.375	0.390	0.390	68,217,203
2023-09-19	0.435	0.450	0.430	0.445	0.445	7,531,300
2023-09-18	0.435	0.445	0.430	0.435	0.435	4,117,000
2023-09-15	0.430	0.445	0.425	0.435	0.435	12,376,800
2023-09-14	0.430	0.435	0.410	0.425	0.425	7,775,800
2023-09-13	0.405	0.435	0.400	0.430	0.430	21,102,400
2023-09-12	0.380	0.405	0.380	0.400	0.400	20,844,301
2023-09-11	0.375	0.385	0.370	0.375	0.375	1,456,900
2023-09-08	0.375	0.385	0.375	0.375	0.375	3,152,600
2023-09-07	0.375	0.380	0.365	0.375	0.375	2,420,900
2023-09-06	0.380	0.385	0.375	0.375	0.375	3,249,400
2023-09-05	0.370	0.385	0.365	0.380	0.380	6,449,500
2023-09-04	0.350	0.375	0.350	0.370	0.370	5,034,000

← NewerPage 13 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.