Bina Puri Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.250	0.255	0.250	0.250	0.250	185,500
2025-05-22	0.250	0.255	0.250	0.255	0.255	7,887,300
2025-05-21	0.255	0.255	0.245	0.255	0.255	6,639,100
2025-05-20	0.250	0.255	0.250	0.250	0.250	2,211,500
2025-05-19	0.255	0.260	0.250	0.260	0.260	2,969,900
2025-05-16	0.250	0.260	0.250	0.255	0.255	4,536,100
2025-05-15	0.255	0.255	0.250	0.250	0.250	3,281,100
2025-05-14	0.255	0.255	0.250	0.255	0.255	3,487,100
2025-05-13	0.255	0.260	0.250	0.255	0.255	5,339,900
2025-05-09	0.255	0.260	0.250	0.255	0.255	1,732,400
2025-05-08	0.255	0.260	0.250	0.255	0.255	9,103,100
2025-05-07	0.250	0.260	0.245	0.255	0.255	16,360,100
2025-05-06	0.245	0.250	0.240	0.250	0.250	3,018,800
2025-05-05	0.260	0.260	0.245	0.255	0.255	12,565,800
2025-05-02	0.255	0.260	0.250	0.260	0.260	12,609,200
2025-04-30	0.265	0.265	0.250	0.255	0.255	5,510,200
2025-04-29	0.260	0.265	0.255	0.265	0.265	7,989,900
2025-04-28	0.265	0.270	0.255	0.255	0.255	14,568,200
2025-04-25	0.300	0.310	0.215	0.265	0.265	54,183,500
2025-04-24	0.345	0.400	0.330	0.375	0.375	103,679,906
2025-04-23	0.345	0.350	0.340	0.345	0.345	15,337,800
2025-04-22	0.345	0.345	0.340	0.345	0.345	16,115,500
2025-04-21	0.345	0.350	0.340	0.345	0.345	16,490,500
2025-04-18	0.345	0.350	0.345	0.345	0.345	24,854,900
2025-04-17	0.345	0.350	0.340	0.345	0.345	18,727,600
2025-04-16	0.345	0.345	0.340	0.345	0.345	19,218,000
2025-04-15	0.345	0.345	0.340	0.345	0.345	27,489,199
2025-04-14	0.345	0.350	0.340	0.345	0.345	22,057,600
2025-04-11	0.350	0.355	0.340	0.345	0.345	22,954,301
2025-04-10	0.350	0.350	0.340	0.350	0.350	30,067,500
2025-04-09	0.330	0.345	0.325	0.345	0.345	25,716,199
2025-04-08	0.330	0.335	0.325	0.330	0.330	19,735,900
2025-04-07	0.325	0.335	0.320	0.330	0.330	28,908,500
2025-04-04	0.330	0.335	0.325	0.330	0.330	16,345,700
2025-04-03	0.325	0.330	0.325	0.330	0.330	22,123,801
2025-04-02	0.325	0.335	0.325	0.330	0.330	20,254,301
2025-03-28	0.330	0.335	0.325	0.325	0.325	17,060,301
2025-03-27	0.330	0.335	0.325	0.330	0.330	17,569,699
2025-03-26	0.330	0.335	0.325	0.330	0.330	14,962,000
2025-03-25	0.330	0.330	0.325	0.330	0.330	14,905,300
2025-03-24	0.330	0.330	0.325	0.330	0.330	19,556,801
2025-03-21	0.330	0.330	0.325	0.325	0.325	10,398,700
2025-03-20	0.330	0.335	0.325	0.330	0.330	15,872,300
2025-03-19	0.325	0.335	0.325	0.330	0.330	20,168,500
2025-03-17	0.330	0.335	0.325	0.330	0.330	10,092,000
2025-03-14	0.330	0.335	0.325	0.330	0.330	13,774,800
2025-03-13	0.330	0.335	0.325	0.330	0.330	10,059,500
2025-03-12	0.330	0.330	0.325	0.330	0.330	12,688,600
2025-03-11	0.335	0.335	0.325	0.330	0.330	17,176,400
2025-03-10	0.335	0.335	0.330	0.335	0.335	8,238,800
2025-03-07	0.335	0.335	0.330	0.335	0.335	10,636,400
2025-03-06	0.335	0.340	0.330	0.335	0.335	15,224,700
2025-03-05	0.340	0.345	0.330	0.335	0.335	9,287,300
2025-03-04	0.340	0.345	0.335	0.340	0.340	9,983,400
2025-03-03	0.330	0.340	0.320	0.340	0.340	17,836,500
2025-02-28	0.335	0.335	0.325	0.335	0.335	7,562,900
2025-02-27	0.340	0.340	0.330	0.335	0.335	9,598,700
2025-02-26	0.335	0.340	0.330	0.340	0.340	13,063,500
2025-02-25	0.335	0.340	0.330	0.330	0.330	6,584,200
2025-02-24	0.335	0.340	0.330	0.335	0.335	9,469,900

← NewerPage 7 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.