Bina Darulaman Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	0.390	0.395	0.390	0.390	0.390	218,500
2024-07-18	0.390	0.395	0.390	0.395	0.395	239,700
2024-07-17	0.390	0.395	0.390	0.395	0.395	320,500
2024-07-16	0.395	0.395	0.390	0.390	0.390	329,700
2024-07-15	0.395	0.400	0.395	0.395	0.395	352,400
2024-07-12	0.400	0.400	0.390	0.395	0.395	337,900
2024-07-11	0.390	0.400	0.385	0.400	0.400	439,700
2024-07-10	0.395	0.395	0.385	0.390	0.390	368,400
2024-07-09	0.400	0.400	0.395	0.400	0.400	169,600
2024-07-05	0.395	0.415	0.395	0.400	0.400	1,179,500
2024-07-04	0.400	0.405	0.395	0.395	0.395	232,100
2024-07-03	0.405	0.410	0.395	0.400	0.400	331,100
2024-07-02	0.380	0.415	0.380	0.405	0.405	1,261,500
2024-07-01	0.385	0.385	0.380	0.380	0.380	158,800
2024-06-28	0.385	0.390	0.380	0.390	0.390	224,100
2024-06-27	0.395	0.395	0.375	0.385	0.385	749,500
2024-06-26	0.395	0.405	0.395	0.400	0.390	401,600
2024-06-25	0.415	0.415	0.395	0.395	0.385	868,500
2024-06-24	0.415	0.420	0.410	0.415	0.405	1,110,500
2024-06-21	0.405	0.410	0.400	0.410	0.400	1,669,700
2024-06-20	0.410	0.410	0.400	0.405	0.395	1,298,800
2024-06-19	0.435	0.435	0.410	0.415	0.405	1,395,900
2024-06-18	0.440	0.465	0.425	0.430	0.419	10,140,400
2024-06-14	0.395	0.420	0.395	0.415	0.405	7,008,500
2024-06-13	0.395	0.395	0.385	0.395	0.385	463,900
2024-06-12	0.395	0.400	0.390	0.395	0.385	751,500
2024-06-11	0.385	0.405	0.385	0.395	0.385	1,862,500
2024-06-10	0.380	0.385	0.380	0.385	0.375	246,500
2024-06-07	0.380	0.385	0.380	0.380	0.371	869,600
2024-06-06	0.365	0.380	0.365	0.380	0.371	491,100
2024-06-05	0.375	0.375	0.365	0.365	0.356	590,700
2024-06-04	0.375	0.385	0.370	0.375	0.366	680,000
2024-05-31	0.380	0.385	0.370	0.375	0.366	673,800
2024-05-30	0.395	0.395	0.375	0.380	0.371	2,169,800
2024-05-29	0.405	0.410	0.395	0.405	0.395	1,213,600
2024-05-28	0.415	0.420	0.390	0.405	0.395	2,418,700
2024-05-27	0.425	0.440	0.410	0.420	0.410	2,352,400
2024-05-24	0.425	0.425	0.410	0.420	0.410	1,712,200
2024-05-23	0.420	0.425	0.415	0.425	0.414	2,091,200
2024-05-21	0.420	0.420	0.410	0.415	0.405	1,090,300
2024-05-20	0.400	0.425	0.400	0.420	0.410	4,113,800
2024-05-17	0.390	0.405	0.390	0.400	0.390	931,000
2024-05-16	0.395	0.395	0.385	0.390	0.380	496,500
2024-05-15	0.405	0.405	0.395	0.395	0.385	755,700
2024-05-14	0.405	0.405	0.395	0.405	0.395	807,900
2024-05-13	0.400	0.410	0.400	0.405	0.395	2,115,900
2024-05-10	0.385	0.395	0.385	0.395	0.385	559,400
2024-05-09	0.390	0.395	0.380	0.385	0.375	399,300
2024-05-08	0.390	0.405	0.385	0.390	0.380	1,751,900
2024-05-07	0.380	0.390	0.370	0.385	0.375	1,918,000
2024-05-06	0.375	0.375	0.370	0.375	0.366	387,000
2024-05-03	0.375	0.375	0.370	0.375	0.366	321,400
2024-05-02	0.375	0.380	0.370	0.375	0.366	271,700
2024-04-30	0.380	0.380	0.375	0.375	0.366	538,500
2024-04-29	0.370	0.375	0.370	0.375	0.366	330,400
2024-04-26	0.375	0.375	0.365	0.375	0.366	647,800
2024-04-25	0.385	0.385	0.375	0.375	0.366	829,900
2024-04-24	0.375	0.390	0.375	0.380	0.371	719,500
2024-04-23	0.370	0.385	0.370	0.375	0.366	774,000
2024-04-22	0.375	0.375	0.370	0.370	0.361	1,364,500

← NewerPage 10 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-27	0.0100 MYR
2023-06-28	0.0046 MYR
2022-05-11	0.0075 MYR
2021-03-15	0.0075 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.