Bina Puri Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.425	0.430	0.415	0.420	0.420	5,132,500
2024-05-31	0.425	0.425	0.415	0.415	0.415	1,790,200
2024-05-30	0.410	0.430	0.410	0.425	0.425	4,414,700
2024-05-29	0.430	0.430	0.410	0.410	0.410	4,279,500
2024-05-28	0.430	0.430	0.400	0.425	0.425	6,483,800
2024-05-27	0.420	0.435	0.420	0.430	0.430	4,209,000
2024-05-24	0.430	0.470	0.415	0.420	0.420	26,694,301
2024-05-23	0.390	0.440	0.390	0.430	0.430	29,033,600
2024-05-21	0.390	0.395	0.380	0.390	0.390	9,803,700
2024-05-20	0.380	0.395	0.380	0.385	0.385	14,612,700
2024-05-17	0.375	0.385	0.370	0.380	0.380	8,223,800
2024-05-16	0.375	0.380	0.370	0.375	0.375	11,492,900
2024-05-15	0.370	0.390	0.370	0.370	0.370	19,761,000
2024-05-14	0.370	0.385	0.365	0.370	0.370	5,567,700
2024-05-13	0.375	0.380	0.365	0.365	0.365	6,800,700
2024-05-10	0.355	0.395	0.355	0.380	0.380	13,258,600
2024-05-09	0.380	0.380	0.350	0.360	0.360	12,222,800
2024-05-08	0.360	0.390	0.310	0.385	0.385	43,692,602
2024-05-07	0.075	0.075	0.070	0.075	0.375	15,361,120
2024-05-06	0.075	0.075	0.070	0.070	0.350	6,506,900
2024-05-03	0.075	0.075	0.070	0.075	0.375	15,863,780
2024-05-02	0.075	0.075	0.070	0.075	0.375	11,728,660
2024-04-30	0.075	0.075	0.070	0.075	0.375	9,297,600
2024-04-29	0.075	0.075	0.070	0.075	0.375	19,738,320
2024-04-26	0.075	0.080	0.070	0.075	0.375	10,747,520
2024-04-25	0.075	0.080	0.070	0.075	0.375	11,685,720
2024-04-24	0.075	0.080	0.070	0.075	0.375	19,110,880
2024-04-23	0.075	0.080	0.075	0.075	0.375	9,507,140
2024-04-22	0.080	0.080	0.070	0.075	0.375	26,075,341
2024-04-19	0.080	0.080	0.075	0.080	0.400	15,520,620
2024-04-18	0.080	0.080	0.075	0.080	0.400	7,861,660
2024-04-17	0.080	0.085	0.075	0.085	0.425	18,224,441
2024-04-16	0.080	0.080	0.075	0.080	0.400	12,814,720
2024-04-15	0.080	0.085	0.075	0.080	0.400	9,237,540
2024-04-12	0.080	0.080	0.075	0.080	0.400	10,728,540
2024-04-09	0.080	0.080	0.075	0.080	0.400	5,728,880
2024-04-08	0.080	0.085	0.075	0.080	0.400	8,126,500
2024-04-05	0.080	0.080	0.075	0.080	0.400	7,032,820
2024-04-04	0.080	0.080	0.075	0.080	0.400	6,173,000
2024-04-03	0.080	0.080	0.080	0.080	0.400	7,432,760
2024-04-02	0.080	0.085	0.075	0.080	0.400	5,699,540
2024-04-01	0.080	0.085	0.075	0.080	0.400	7,697,900
2024-03-29	0.075	0.080	0.075	0.080	0.400	5,762,880
2024-03-27	0.080	0.080	0.070	0.075	0.375	5,087,280
2024-03-26	0.075	0.080	0.075	0.080	0.400	3,811,860
2024-03-25	0.075	0.080	0.075	0.075	0.375	3,754,060
2024-03-22	0.075	0.080	0.070	0.075	0.375	2,233,800
2024-03-21	0.075	0.075	0.070	0.075	0.375	2,607,480
2024-03-20	0.070	0.075	0.070	0.070	0.350	462,180
2024-03-19	0.065	0.075	0.065	0.070	0.350	2,237,260
2024-03-18	0.065	0.070	0.065	0.065	0.325	4,706,960
2024-03-15	0.070	0.070	0.065	0.070	0.350	519,860
2024-03-14	0.075	0.075	0.065	0.070	0.350	1,636,140
2024-03-13	0.070	0.070	0.065	0.070	0.350	692,220
2024-03-12	0.070	0.070	0.065	0.070	0.350	327,680
2024-03-11	0.075	0.075	0.070	0.070	0.350	748,800
2024-03-08	0.070	0.075	0.070	0.070	0.350	737,520
2024-03-07	0.070	0.070	0.065	0.070	0.350	2,080,300
2024-03-06	0.070	0.075	0.070	0.070	0.350	527,040
2024-03-05	0.070	0.075	0.070	0.070	0.350	745,540

← NewerPage 11 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.