Bina Puri Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.295	0.300	0.290	0.300	0.300	31,499,100
2026-02-04	0.295	0.300	0.290	0.295	0.295	24,667,500
2026-02-03	0.295	0.300	0.290	0.300	0.300	16,795,300
2026-01-30	0.295	0.300	0.290	0.300	0.300	31,056,200
2026-01-29	0.290	0.300	0.290	0.300	0.300	28,466,000
2026-01-28	0.295	0.300	0.290	0.295	0.295	12,490,700
2026-01-27	0.295	0.300	0.290	0.300	0.300	20,974,400
2026-01-26	0.295	0.300	0.290	0.295	0.295	25,531,600
2026-01-23	0.290	0.300	0.290	0.300	0.300	11,634,600
2026-01-22	0.295	0.300	0.290	0.295	0.295	10,704,600
2026-01-21	0.295	0.300	0.290	0.300	0.300	22,473,700
2026-01-20	0.290	0.300	0.290	0.300	0.300	14,493,200
2026-01-19	0.300	0.300	0.300	0.300	0.300	12,762,200
2026-01-16	0.295	0.300	0.295	0.300	0.300	20,942,700
2026-01-15	0.295	0.300	0.295	0.300	0.300	11,029,700
2026-01-14	0.295	0.300	0.290	0.300	0.300	8,674,500
2026-01-13	0.295	0.300	0.290	0.300	0.300	44,606,400
2026-01-12	0.295	0.300	0.290	0.300	0.300	11,637,900
2026-01-09	0.300	0.300	0.290	0.290	0.290	12,363,300
2026-01-08	0.295	0.305	0.290	0.300	0.300	42,569,700
2026-01-07	0.295	0.300	0.295	0.295	0.295	12,453,100
2026-01-06	0.295	0.300	0.290	0.295	0.295	10,819,400
2026-01-05	0.290	0.300	0.290	0.300	0.300	13,946,800
2026-01-02	0.295	0.295	0.290	0.295	0.295	7,780,200
2026-01-01	0.295	0.295	0.295	0.295	0.295	0
2025-12-31	0.290	0.295	0.290	0.295	0.295	10,350,800
2025-12-30	0.295	0.295	0.295	0.295	0.295	13,040,600
2025-12-29	0.300	0.300	0.290	0.295	0.295	9,255,200
2025-12-26	0.295	0.300	0.290	0.300	0.300	65,795,700
2025-12-25	0.295	0.295	0.295	0.295	0.295	0
2025-12-24	0.290	0.300	0.290	0.295	0.295	13,885,800
2025-12-23	0.295	0.295	0.290	0.295	0.295	10,193,500
2025-12-22	0.295	0.300	0.290	0.300	0.300	10,786,600
2025-12-19	0.295	0.295	0.290	0.295	0.295	9,403,300
2025-12-18	0.295	0.300	0.295	0.300	0.300	9,532,200
2025-12-17	0.295	0.300	0.290	0.290	0.290	8,664,100
2025-12-16	0.295	0.300	0.290	0.300	0.300	14,217,800
2025-12-15	0.300	0.300	0.270	0.300	0.300	22,200,200
2025-12-12	0.295	0.300	0.290	0.295	0.295	43,711,400
2025-12-11	0.290	0.300	0.290	0.300	0.300	10,597,600
2025-12-10	0.300	0.300	0.285	0.295	0.295	14,063,400
2025-12-09	0.275	0.310	0.270	0.310	0.310	5,264,300
2025-12-08	0.290	0.290	0.275	0.280	0.280	10,778,500
2025-12-05	0.295	0.300	0.290	0.290	0.290	19,227,400
2025-12-04	0.300	0.300	0.295	0.300	0.300	18,185,100
2025-12-03	0.290	0.305	0.290	0.300	0.300	18,874,800
2025-12-02	0.295	0.300	0.290	0.295	0.295	13,714,900
2025-12-01	0.295	0.300	0.290	0.300	0.300	4,369,700
2025-11-28	0.305	0.305	0.295	0.300	0.300	19,905,900
2025-11-27	0.305	0.305	0.300	0.305	0.305	12,077,600
2025-11-26	0.320	0.320	0.300	0.310	0.310	6,226,200
2025-11-25	0.315	0.315	0.310	0.315	0.315	14,046,300
2025-11-24	0.295	0.315	0.295	0.315	0.315	13,889,300
2025-11-21	0.315	0.330	0.310	0.315	0.315	20,691,600
2025-11-20	0.325	0.340	0.315	0.315	0.315	14,190,400
2025-11-19	0.280	0.325	0.280	0.325	0.325	12,106,300
2025-11-18	0.285	0.295	0.275	0.285	0.285	14,720,800
2025-11-17	0.300	0.310	0.280	0.300	0.300	8,690,000
2025-11-14	0.315	0.320	0.295	0.315	0.315	10,334,400
2025-11-13	0.320	0.325	0.315	0.315	0.315	3,500,300

← NewerPage 4 of 21 · 1,240 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.