Bina Puri Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.325	0.335	0.320	0.330	0.330	10,513,900
2025-11-11	0.320	0.330	0.320	0.330	0.330	19,112,000
2025-11-10	0.330	0.330	0.310	0.330	0.330	11,041,600
2025-11-07	0.330	0.340	0.325	0.325	0.325	6,493,500
2025-11-06	0.315	0.340	0.280	0.340	0.340	13,622,000
2025-11-05	0.335	0.335	0.305	0.315	0.315	8,291,600
2025-11-04	0.340	0.345	0.325	0.335	0.335	12,188,500
2025-11-03	0.340	0.345	0.340	0.345	0.345	7,648,100
2025-10-31	0.340	0.345	0.340	0.345	0.345	7,819,700
2025-10-30	0.345	0.345	0.335	0.345	0.345	15,047,000
2025-10-29	0.345	0.345	0.340	0.345	0.345	7,931,200
2025-10-28	0.345	0.350	0.340	0.340	0.340	6,661,600
2025-10-27	0.345	0.350	0.340	0.345	0.345	13,174,700
2025-10-24	0.345	0.350	0.340	0.345	0.345	6,181,800
2025-10-23	0.345	0.350	0.340	0.345	0.345	6,161,600
2025-10-22	0.340	0.350	0.340	0.350	0.350	11,038,400
2025-10-21	0.340	0.350	0.340	0.345	0.345	6,727,600
2025-10-17	0.345	0.350	0.340	0.345	0.345	13,748,500
2025-10-16	0.350	0.350	0.340	0.345	0.345	8,125,000
2025-10-15	0.345	0.350	0.345	0.350	0.350	4,845,700
2025-10-14	0.340	0.350	0.340	0.345	0.345	15,510,000
2025-10-13	0.345	0.350	0.340	0.345	0.345	2,438,900
2025-10-10	0.345	0.350	0.345	0.350	0.350	7,680,800
2025-10-09	0.345	0.350	0.345	0.350	0.350	10,230,100
2025-10-08	0.340	0.345	0.340	0.345	0.345	2,661,500
2025-10-07	0.340	0.345	0.340	0.345	0.345	16,593,300
2025-10-06	0.345	0.350	0.340	0.345	0.345	9,284,200
2025-10-03	0.350	0.350	0.335	0.345	0.345	4,072,200
2025-10-02	0.345	0.350	0.340	0.350	0.350	16,173,000
2025-10-01	0.345	0.350	0.340	0.345	0.345	5,795,800
2025-09-30	0.335	0.350	0.330	0.345	0.345	7,927,500
2025-09-29	0.345	0.345	0.330	0.335	0.335	14,160,200
2025-09-26	0.350	0.350	0.345	0.345	0.345	7,453,000
2025-09-25	0.350	0.350	0.345	0.350	0.350	6,365,600
2025-09-24	0.345	0.355	0.340	0.350	0.350	18,697,199
2025-09-23	0.350	0.350	0.340	0.340	0.340	20,099,600
2025-09-22	0.350	0.355	0.350	0.350	0.350	3,819,300
2025-09-19	0.355	0.355	0.345	0.350	0.350	15,806,100
2025-09-18	0.340	0.355	0.340	0.350	0.350	14,556,000
2025-09-17	0.345	0.350	0.335	0.340	0.340	8,438,100
2025-09-16	0.345	0.345	0.345	0.345	0.345	0
2025-09-15	0.345	0.345	0.345	0.345	0.345	0
2025-09-12	0.350	0.355	0.345	0.345	0.345	9,643,000
2025-09-11	0.355	0.355	0.345	0.350	0.350	16,756,800
2025-09-10	0.350	0.355	0.350	0.355	0.355	14,137,500
2025-09-09	0.345	0.355	0.335	0.350	0.350	16,758,800
2025-09-08	0.350	0.350	0.330	0.340	0.340	11,277,300
2025-09-05	0.350	0.350	0.350	0.350	0.350	0
2025-09-04	0.345	0.350	0.345	0.350	0.350	11,079,800
2025-09-03	0.345	0.350	0.345	0.350	0.350	14,694,500
2025-09-02	0.345	0.350	0.345	0.350	0.350	13,693,100
2025-09-01	0.350	0.350	0.350	0.350	0.350	0
2025-08-29	0.345	0.350	0.345	0.350	0.350	7,788,800
2025-08-28	0.355	0.355	0.345	0.350	0.350	13,056,100
2025-08-27	0.345	0.355	0.345	0.350	0.350	16,611,300
2025-08-26	0.350	0.355	0.345	0.350	0.350	12,846,100
2025-08-25	0.350	0.355	0.345	0.350	0.350	14,788,700
2025-08-22	0.345	0.350	0.340	0.345	0.345	11,673,600
2025-08-21	0.345	0.355	0.340	0.350	0.350	10,281,600
2025-08-20	0.350	0.355	0.345	0.350	0.350	18,741,500

← NewerPage 5 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.