Bina Puri Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.295	0.300	0.295	0.300	0.300	14,808,600
2026-05-04	0.300	0.300	0.295	0.295	0.295	19,513,800
2026-05-01	0.300	0.300	0.300	0.300	0.300	0
2026-04-30	0.295	0.300	0.290	0.300	0.300	23,921,400
2026-04-29	0.295	0.300	0.290	0.295	0.295	16,732,300
2026-04-28	0.295	0.300	0.290	0.295	0.295	19,439,700
2026-04-27	0.295	0.300	0.295	0.295	0.295	25,750,000
2026-04-24	0.295	0.300	0.295	0.300	0.300	17,036,100
2026-04-23	0.295	0.300	0.290	0.300	0.300	18,337,000
2026-04-22	0.295	0.300	0.290	0.300	0.300	16,935,800
2026-04-21	0.295	0.300	0.290	0.300	0.300	13,830,300
2026-04-20	0.295	0.300	0.295	0.300	0.300	17,267,000
2026-04-17	0.295	0.300	0.295	0.300	0.300	18,729,100
2026-04-16	0.295	0.300	0.290	0.300	0.300	14,782,000
2026-04-15	0.295	0.300	0.290	0.295	0.295	24,296,700
2026-04-14	0.295	0.300	0.290	0.300	0.300	21,432,000
2026-04-13	0.295	0.300	0.290	0.300	0.300	15,023,800
2026-04-10	0.295	0.300	0.290	0.300	0.300	19,604,400
2026-04-09	0.295	0.300	0.290	0.300	0.300	15,917,400
2026-04-08	0.295	0.300	0.295	0.300	0.300	15,406,400
2026-04-07	0.290	0.300	0.290	0.300	0.300	19,047,000
2026-04-06	0.295	0.300	0.295	0.300	0.300	18,117,900
2026-04-03	0.295	0.300	0.295	0.295	0.295	23,529,700
2026-04-02	0.295	0.300	0.290	0.295	0.295	26,278,600
2026-04-01	0.295	0.300	0.290	0.300	0.300	20,564,300
2026-03-31	0.295	0.300	0.290	0.295	0.295	14,113,100
2026-03-30	0.295	0.300	0.290	0.300	0.300	12,528,800
2026-03-27	0.295	0.300	0.290	0.300	0.300	17,478,200
2026-03-26	0.295	0.300	0.290	0.295	0.295	14,270,600
2026-03-25	0.295	0.300	0.290	0.300	0.300	14,367,800
2026-03-24	0.295	0.300	0.290	0.300	0.300	22,429,300
2026-03-20	0.300	0.300	0.300	0.300	0.300	0
2026-03-19	0.295	0.300	0.290	0.300	0.300	20,052,200
2026-03-18	0.295	0.300	0.295	0.300	0.300	14,011,600
2026-03-17	0.295	0.300	0.295	0.300	0.300	14,638,100
2026-03-16	0.295	0.300	0.295	0.300	0.300	14,050,700
2026-03-13	0.295	0.295	0.290	0.295	0.295	14,793,400
2026-03-12	0.295	0.300	0.290	0.295	0.295	13,443,100
2026-03-11	0.295	0.300	0.295	0.300	0.300	18,383,301
2026-03-10	0.295	0.300	0.290	0.295	0.295	13,409,200
2026-03-09	0.295	0.300	0.290	0.300	0.300	15,251,300
2026-03-06	0.295	0.300	0.290	0.300	0.300	16,019,800
2026-03-05	0.295	0.300	0.295	0.295	0.295	10,626,800
2026-03-04	0.295	0.300	0.290	0.300	0.300	23,315,800
2026-03-03	0.295	0.300	0.290	0.300	0.300	16,931,400
2026-03-02	0.290	0.300	0.290	0.295	0.295	12,077,800
2026-02-27	0.295	0.300	0.290	0.295	0.295	33,842,800
2026-02-26	0.295	0.300	0.290	0.295	0.295	23,183,700
2026-02-25	0.295	0.300	0.290	0.300	0.300	34,678,700
2026-02-24	0.295	0.295	0.295	0.295	0.295	22,198,000
2026-02-23	0.295	0.300	0.290	0.300	0.300	20,068,200
2026-02-20	0.290	0.300	0.290	0.300	0.300	33,963,500
2026-02-19	0.295	0.300	0.290	0.300	0.300	24,489,100
2026-02-16	0.285	0.300	0.280	0.300	0.300	19,699,400
2026-02-13	0.295	0.300	0.290	0.290	0.290	33,420,800
2026-02-12	0.290	0.300	0.290	0.295	0.295	29,228,700
2026-02-11	0.295	0.300	0.295	0.295	0.295	20,222,700
2026-02-10	0.295	0.300	0.295	0.300	0.300	29,327,700
2026-02-09	0.290	0.300	0.290	0.295	0.295	29,069,700
2026-02-06	0.295	0.295	0.290	0.290	0.290	16,711,400

← NewerPage 3 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.