Binasat Communications Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	0.280	0.280	0.270	0.280	0.280	1,068,600
2022-03-04	0.280	0.285	0.275	0.280	0.280	746,100
2022-03-03	0.285	0.285	0.280	0.285	0.285	194,500
2022-03-02	0.285	0.285	0.280	0.280	0.280	206,100
2022-03-01	0.285	0.285	0.285	0.285	0.285	375,000
2022-02-28	0.290	0.290	0.285	0.290	0.290	207,400
2022-02-25	0.285	0.295	0.285	0.295	0.295	197,300
2022-02-24	0.290	0.295	0.280	0.285	0.285	1,117,400
2022-02-23	0.290	0.295	0.290	0.295	0.295	392,100
2022-02-22	0.295	0.295	0.285	0.290	0.290	946,100
2022-02-21	0.300	0.300	0.290	0.295	0.295	775,900
2022-02-18	0.300	0.305	0.295	0.305	0.305	411,900
2022-02-17	0.310	0.315	0.300	0.300	0.300	1,053,600
2022-02-16	0.305	0.315	0.295	0.310	0.310	2,159,900
2022-02-15	0.300	0.300	0.295	0.295	0.295	548,300
2022-02-14	0.305	0.305	0.300	0.300	0.300	716,900
2022-02-11	0.305	0.310	0.300	0.310	0.310	458,500
2022-02-10	0.300	0.310	0.295	0.305	0.305	2,347,900
2022-02-09	0.295	0.300	0.290	0.295	0.295	256,000
2022-02-08	0.295	0.300	0.290	0.300	0.300	326,700
2022-02-07	0.300	0.300	0.290	0.295	0.295	555,900
2022-02-04	0.300	0.300	0.295	0.300	0.300	763,800
2022-02-03	0.295	0.300	0.295	0.300	0.300	701,100
2022-01-31	0.295	0.300	0.290	0.295	0.295	452,700
2022-01-28	0.285	0.300	0.280	0.290	0.290	866,900
2022-01-27	0.285	0.285	0.280	0.285	0.285	447,700
2022-01-26	0.280	0.285	0.280	0.285	0.285	175,400
2022-01-25	0.285	0.285	0.275	0.275	0.275	846,900
2022-01-24	0.290	0.295	0.285	0.285	0.285	399,700
2022-01-21	0.295	0.295	0.290	0.295	0.295	258,900
2022-01-20	0.280	0.295	0.275	0.295	0.295	1,489,300
2022-01-19	0.300	0.300	0.270	0.280	0.280	5,284,400
2022-01-17	0.300	0.300	0.295	0.300	0.300	142,900
2022-01-14	0.310	0.310	0.295	0.300	0.300	3,167,500
2022-01-13	0.310	0.315	0.310	0.310	0.310	730,100
2022-01-12	0.315	0.315	0.310	0.310	0.310	382,300
2022-01-11	0.315	0.315	0.310	0.310	0.310	906,100
2022-01-10	0.320	0.325	0.315	0.315	0.315	1,943,800
2022-01-07	0.320	0.325	0.315	0.325	0.325	1,532,700
2022-01-06	0.325	0.330	0.315	0.320	0.320	1,610,200
2022-01-05	0.320	0.330	0.315	0.330	0.330	1,694,800
2022-01-04	0.315	0.315	0.310	0.315	0.315	696,200
2022-01-03	0.315	0.320	0.310	0.315	0.315	1,709,600
2021-12-31	0.310	0.315	0.310	0.315	0.315	464,400
2021-12-30	0.315	0.315	0.310	0.315	0.315	713,900
2021-12-29	0.320	0.320	0.310	0.315	0.315	798,000
2021-12-28	0.310	0.325	0.310	0.320	0.320	1,728,500
2021-12-27	0.305	0.315	0.300	0.310	0.310	987,700
2021-12-24	0.300	0.305	0.300	0.305	0.305	342,400
2021-12-23	0.300	0.305	0.295	0.300	0.300	761,900
2021-12-22	0.295	0.305	0.290	0.300	0.300	1,332,100
2021-12-21	0.295	0.305	0.290	0.295	0.295	637,400
2021-12-20	0.300	0.310	0.300	0.300	0.300	539,000
2021-12-17	0.295	0.305	0.295	0.305	0.305	534,700
2021-12-16	0.300	0.315	0.295	0.295	0.295	1,403,100
2021-12-15	0.295	0.305	0.295	0.305	0.305	986,000
2021-12-14	0.300	0.300	0.295	0.295	0.295	163,700
2021-12-13	0.295	0.305	0.290	0.305	0.305	2,036,000
2021-12-10	0.295	0.300	0.290	0.295	0.295	429,100
2021-12-09	0.285	0.300	0.280	0.295	0.295	3,130,400

← NewerPage 20 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.