Binasat Communications Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.255	0.255	0.250	0.255	0.255	247,800
2023-03-03	0.260	0.260	0.250	0.260	0.260	625,100
2023-03-02	0.260	0.265	0.255	0.260	0.260	918,000
2023-03-01	0.265	0.265	0.255	0.255	0.255	494,600
2023-02-28	0.270	0.270	0.260	0.265	0.265	1,340,800
2023-02-27	0.270	0.280	0.260	0.270	0.270	2,551,300
2023-02-24	0.275	0.275	0.265	0.270	0.270	845,500
2023-02-23	0.265	0.280	0.265	0.275	0.275	2,724,600
2023-02-22	0.265	0.270	0.260	0.260	0.260	1,525,700
2023-02-21	0.280	0.280	0.270	0.270	0.270	1,073,000
2023-02-20	0.280	0.285	0.270	0.280	0.280	2,594,100
2023-02-17	0.270	0.280	0.260	0.275	0.275	1,809,800
2023-02-16	0.250	0.270	0.250	0.260	0.260	1,238,000
2023-02-15	0.250	0.260	0.245	0.250	0.250	1,460,500
2023-02-14	0.255	0.260	0.255	0.255	0.255	538,300
2023-02-13	0.265	0.265	0.250	0.255	0.255	1,895,500
2023-02-10	0.265	0.270	0.265	0.265	0.265	865,000
2023-02-09	0.270	0.270	0.265	0.265	0.265	619,000
2023-02-08	0.275	0.275	0.265	0.270	0.270	1,188,900
2023-02-07	0.280	0.280	0.270	0.275	0.275	1,928,300
2023-02-03	0.285	0.285	0.280	0.280	0.280	2,988,100
2023-02-02	0.280	0.285	0.280	0.280	0.280	8,821,600
2023-01-31	0.275	0.285	0.265	0.275	0.275	3,699,500
2023-01-30	0.265	0.290	0.265	0.270	0.270	14,573,100
2023-01-27	0.265	0.270	0.255	0.260	0.260	2,552,200
2023-01-26	0.260	0.260	0.255	0.260	0.260	932,700
2023-01-25	0.260	0.265	0.255	0.260	0.260	987,200
2023-01-20	0.260	0.265	0.255	0.265	0.265	975,600
2023-01-19	0.270	0.270	0.260	0.260	0.260	1,754,100
2023-01-18	0.265	0.280	0.265	0.270	0.270	2,232,700
2023-01-17	0.260	0.265	0.260	0.265	0.265	821,000
2023-01-16	0.265	0.265	0.250	0.255	0.255	1,788,100
2023-01-13	0.270	0.275	0.265	0.265	0.265	2,876,000
2023-01-12	0.305	0.310	0.300	0.305	0.305	4,318,600
2023-01-11	0.310	0.310	0.305	0.305	0.305	2,446,500
2023-01-10	0.310	0.310	0.305	0.310	0.310	1,085,700
2023-01-09	0.310	0.315	0.305	0.310	0.310	1,447,400
2023-01-06	0.310	0.310	0.300	0.305	0.305	658,200
2023-01-05	0.315	0.320	0.305	0.305	0.305	1,193,700
2023-01-04	0.320	0.320	0.310	0.315	0.315	854,200
2023-01-03	0.310	0.320	0.310	0.320	0.320	1,028,500
2022-12-30	0.315	0.320	0.305	0.305	0.305	801,500
2022-12-29	0.315	0.320	0.310	0.315	0.315	1,120,700
2022-12-28	0.310	0.315	0.305	0.310	0.310	1,299,400
2022-12-27	0.305	0.315	0.305	0.310	0.310	1,360,400
2022-12-23	0.315	0.315	0.305	0.305	0.305	828,300
2022-12-22	0.320	0.325	0.315	0.320	0.320	1,671,200
2022-12-21	0.315	0.325	0.315	0.320	0.320	5,051,100
2022-12-20	0.300	0.320	0.300	0.320	0.320	6,566,400
2022-12-19	0.280	0.300	0.280	0.295	0.295	1,321,000
2022-12-16	0.280	0.285	0.280	0.285	0.285	513,600
2022-12-15	0.285	0.285	0.280	0.285	0.285	430,000
2022-12-14	0.290	0.290	0.285	0.285	0.285	410,000
2022-12-13	0.290	0.305	0.285	0.290	0.290	2,651,500
2022-12-12	0.295	0.295	0.285	0.290	0.290	290,700
2022-12-09	0.295	0.295	0.290	0.290	0.290	601,600
2022-12-08	0.290	0.295	0.290	0.295	0.295	816,800
2022-12-07	0.280	0.300	0.275	0.290	0.290	2,835,800
2022-12-06	0.270	0.280	0.270	0.280	0.280	1,105,300
2022-12-05	0.270	0.270	0.260	0.270	0.270	1,253,000

← NewerPage 16 of 21 · 1,233 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.