Bina Puri Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.400	0.405	0.390	0.390	0.390	17,521,000
2024-08-28	0.395	0.400	0.390	0.400	0.400	13,516,000
2024-08-27	0.400	0.400	0.385	0.390	0.390	4,400,100
2024-08-26	0.380	0.410	0.375	0.400	0.400	26,894,900
2024-08-23	0.390	0.395	0.380	0.390	0.390	11,326,900
2024-08-22	0.400	0.400	0.380	0.390	0.390	7,594,800
2024-08-21	0.390	0.405	0.390	0.400	0.400	23,157,900
2024-08-20	0.390	0.400	0.385	0.385	0.385	17,241,199
2024-08-19	0.390	0.395	0.380	0.395	0.395	13,071,100
2024-08-16	0.390	0.400	0.385	0.390	0.390	16,129,000
2024-08-15	0.375	0.395	0.375	0.390	0.390	13,197,200
2024-08-14	0.385	0.390	0.370	0.375	0.375	11,619,200
2024-08-13	0.385	0.395	0.380	0.385	0.385	6,031,800
2024-08-12	0.365	0.385	0.360	0.385	0.385	22,171,500
2024-08-09	0.365	0.370	0.360	0.365	0.365	3,320,600
2024-08-08	0.375	0.375	0.360	0.360	0.360	14,228,300
2024-08-07	0.360	0.380	0.350	0.375	0.375	15,115,900
2024-08-06	0.365	0.370	0.355	0.360	0.360	14,149,100
2024-08-05	0.385	0.385	0.365	0.370	0.370	13,695,300
2024-08-02	0.390	0.400	0.385	0.400	0.400	5,345,600
2024-08-01	0.395	0.400	0.385	0.400	0.400	12,485,300
2024-07-31	0.380	0.395	0.370	0.395	0.395	15,009,600
2024-07-30	0.385	0.385	0.370	0.380	0.380	8,419,600
2024-07-29	0.400	0.400	0.380	0.380	0.380	9,140,400
2024-07-26	0.400	0.405	0.385	0.400	0.400	11,535,100
2024-07-25	0.400	0.410	0.395	0.400	0.400	8,160,500
2024-07-24	0.410	0.420	0.400	0.400	0.400	9,615,000
2024-07-23	0.400	0.415	0.400	0.410	0.410	10,285,000
2024-07-22	0.400	0.400	0.390	0.400	0.400	11,571,700
2024-07-19	0.400	0.410	0.395	0.400	0.400	6,535,100
2024-07-18	0.390	0.405	0.390	0.400	0.400	5,637,300
2024-07-17	0.400	0.405	0.380	0.390	0.390	14,273,100
2024-07-16	0.410	0.415	0.400	0.405	0.405	5,288,300
2024-07-15	0.375	0.410	0.375	0.410	0.410	5,797,800
2024-07-12	0.360	0.380	0.350	0.375	0.375	10,797,500
2024-07-11	0.355	0.365	0.350	0.360	0.360	5,141,400
2024-07-10	0.350	0.365	0.350	0.355	0.355	5,054,900
2024-07-09	0.370	0.370	0.330	0.355	0.355	25,324,301
2024-07-05	0.375	0.380	0.370	0.370	0.370	1,226,600
2024-07-04	0.380	0.385	0.375	0.375	0.375	716,000
2024-07-03	0.365	0.390	0.360	0.380	0.380	4,008,200
2024-07-02	0.390	0.390	0.365	0.365	0.365	5,435,200
2024-07-01	0.400	0.400	0.390	0.390	0.390	1,290,100
2024-06-28	0.390	0.400	0.380	0.395	0.395	4,319,600
2024-06-27	0.400	0.400	0.390	0.390	0.390	3,664,700
2024-06-26	0.405	0.410	0.405	0.405	0.405	3,970,700
2024-06-25	0.415	0.425	0.410	0.410	0.410	2,498,800
2024-06-24	0.435	0.435	0.405	0.415	0.415	3,235,600
2024-06-21	0.440	0.450	0.435	0.435	0.435	1,847,300
2024-06-20	0.445	0.450	0.435	0.440	0.440	1,907,000
2024-06-19	0.440	0.455	0.430	0.445	0.445	3,139,400
2024-06-18	0.450	0.465	0.425	0.440	0.440	6,608,600
2024-06-14	0.475	0.475	0.450	0.450	0.450	3,869,700
2024-06-13	0.470	0.480	0.465	0.470	0.470	8,618,500
2024-06-12	0.480	0.480	0.460	0.470	0.470	8,770,900
2024-06-11	0.475	0.485	0.465	0.480	0.480	8,208,200
2024-06-10	0.460	0.480	0.455	0.475	0.475	8,254,000
2024-06-07	0.450	0.465	0.445	0.455	0.455	7,041,000
2024-06-06	0.425	0.445	0.420	0.445	0.445	4,924,100
2024-06-05	0.425	0.435	0.420	0.420	0.420	2,618,900

← NewerPage 10 of 21 · 1,241 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.