Bina Puri Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.350	0.355	0.340	0.355	0.355	14,118,400
2025-08-18	0.350	0.355	0.340	0.350	0.350	13,289,100
2025-08-15	0.360	0.360	0.345	0.350	0.350	28,844,100
2025-08-14	0.360	0.365	0.350	0.365	0.365	20,464,000
2025-08-13	0.365	0.370	0.355	0.360	0.360	12,314,100
2025-08-12	0.355	0.370	0.345	0.370	0.370	12,012,600
2025-08-11	0.370	0.375	0.330	0.355	0.355	18,975,600
2025-08-08	0.375	0.380	0.370	0.375	0.375	8,374,300
2025-08-07	0.370	0.375	0.370	0.375	0.375	11,840,300
2025-08-06	0.380	0.380	0.370	0.370	0.370	12,384,800
2025-08-05	0.375	0.380	0.370	0.380	0.380	9,450,300
2025-08-04	0.360	0.375	0.360	0.375	0.375	11,648,000
2025-08-01	0.370	0.370	0.360	0.360	0.360	10,431,200
2025-07-31	0.360	0.370	0.360	0.370	0.370	9,031,100
2025-07-30	0.370	0.370	0.360	0.360	0.360	9,232,300
2025-07-29	0.365	0.370	0.360	0.370	0.370	10,511,400
2025-07-28	0.355	0.365	0.355	0.365	0.365	8,412,000
2025-07-25	0.360	0.360	0.355	0.355	0.355	8,495,200
2025-07-24	0.365	0.365	0.360	0.360	0.360	10,037,100
2025-07-23	0.355	0.365	0.355	0.365	0.365	8,746,000
2025-07-22	0.355	0.360	0.350	0.350	0.350	10,631,300
2025-07-21	0.350	0.360	0.345	0.360	0.360	7,335,000
2025-07-18	0.340	0.350	0.340	0.350	0.350	8,599,600
2025-07-17	0.325	0.345	0.325	0.340	0.340	8,436,800
2025-07-16	0.335	0.335	0.325	0.325	0.325	6,992,800
2025-07-15	0.330	0.335	0.330	0.330	0.330	10,365,700
2025-07-14	0.340	0.340	0.330	0.335	0.335	7,023,900
2025-07-11	0.330	0.340	0.320	0.340	0.340	10,541,100
2025-07-10	0.325	0.330	0.325	0.330	0.330	10,518,900
2025-07-09	0.320	0.330	0.320	0.325	0.325	8,046,100
2025-07-08	0.305	0.325	0.300	0.325	0.325	10,759,200
2025-07-07	0.300	0.305	0.295	0.305	0.305	10,698,000
2025-07-04	0.295	0.300	0.295	0.295	0.295	8,474,200
2025-07-03	0.300	0.300	0.290	0.295	0.295	13,262,300
2025-07-02	0.285	0.300	0.285	0.300	0.300	6,016,000
2025-07-01	0.290	0.290	0.285	0.290	0.290	13,042,900
2025-06-30	0.290	0.295	0.285	0.290	0.290	11,554,500
2025-06-26	0.275	0.295	0.275	0.295	0.295	6,940,400
2025-06-25	0.255	0.280	0.255	0.275	0.275	14,232,200
2025-06-24	0.245	0.255	0.230	0.255	0.255	14,663,900
2025-06-23	0.260	0.260	0.240	0.240	0.240	11,915,600
2025-06-20	0.265	0.265	0.260	0.265	0.265	9,179,900
2025-06-19	0.260	0.265	0.260	0.265	0.265	6,147,200
2025-06-18	0.270	0.270	0.260	0.260	0.260	3,082,600
2025-06-17	0.270	0.275	0.265	0.270	0.270	7,385,000
2025-06-16	0.260	0.270	0.260	0.270	0.270	5,827,700
2025-06-13	0.260	0.265	0.255	0.265	0.265	6,453,500
2025-06-12	0.260	0.265	0.260	0.260	0.260	4,185,100
2025-06-11	0.260	0.260	0.255	0.260	0.260	3,428,400
2025-06-10	0.265	0.265	0.255	0.260	0.260	8,319,600
2025-06-09	0.255	0.265	0.255	0.265	0.265	3,024,400
2025-06-06	0.260	0.265	0.255	0.255	0.255	2,976,200
2025-06-05	0.260	0.265	0.260	0.260	0.260	11,484,600
2025-06-04	0.255	0.265	0.255	0.260	0.260	6,629,500
2025-06-03	0.255	0.265	0.250	0.260	0.260	1,790,600
2025-05-30	0.255	0.260	0.250	0.260	0.260	6,986,000
2025-05-29	0.250	0.260	0.250	0.255	0.255	6,769,300
2025-05-28	0.255	0.260	0.255	0.255	0.255	310,100
2025-05-27	0.255	0.260	0.250	0.260	0.260	11,301,600
2025-05-26	0.250	0.255	0.250	0.255	0.255	3,871,600

← NewerPage 6 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.