Bina Darulaman Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	0.375	0.375	0.360	0.375	0.366	1,986,900
2024-04-18	0.385	0.385	0.375	0.380	0.371	573,500
2024-04-17	0.370	0.385	0.370	0.385	0.375	835,100
2024-04-16	0.405	0.405	0.370	0.375	0.366	2,744,300
2024-04-15	0.420	0.420	0.405	0.405	0.395	1,253,100
2024-04-12	0.420	0.435	0.415	0.425	0.414	2,905,900
2024-04-09	0.415	0.430	0.405	0.420	0.410	2,033,800
2024-04-08	0.415	0.415	0.405	0.410	0.400	550,100
2024-04-05	0.420	0.435	0.405	0.410	0.400	3,263,400
2024-04-04	0.405	0.420	0.405	0.420	0.410	683,100
2024-04-03	0.420	0.425	0.405	0.410	0.400	2,144,800
2024-04-02	0.385	0.435	0.385	0.430	0.419	6,494,600
2024-04-01	0.375	0.390	0.375	0.385	0.375	649,500
2024-03-29	0.380	0.395	0.365	0.380	0.371	1,421,700
2024-03-27	0.410	0.410	0.380	0.385	0.375	2,978,700
2024-03-26	0.410	0.425	0.405	0.410	0.400	2,175,500
2024-03-25	0.405	0.425	0.405	0.415	0.405	2,028,800
2024-03-22	0.410	0.415	0.400	0.405	0.395	1,974,800
2024-03-21	0.430	0.430	0.410	0.410	0.400	3,614,500
2024-03-20	0.415	0.440	0.410	0.425	0.414	5,528,900
2024-03-19	0.410	0.420	0.400	0.410	0.400	3,272,000
2024-03-18	0.420	0.445	0.415	0.415	0.405	13,986,400
2024-03-15	0.355	0.400	0.350	0.400	0.390	6,039,400
2024-03-14	0.365	0.370	0.345	0.360	0.351	2,781,600
2024-03-13	0.350	0.370	0.340	0.365	0.356	2,377,000
2024-03-12	0.385	0.385	0.335	0.350	0.341	5,125,900
2024-03-11	0.365	0.405	0.360	0.385	0.375	8,706,400
2024-03-08	0.315	0.355	0.315	0.355	0.346	5,278,300
2024-03-07	0.290	0.315	0.290	0.315	0.307	1,941,500
2024-03-06	0.290	0.295	0.285	0.295	0.288	185,700
2024-03-05	0.290	0.300	0.280	0.290	0.283	564,100
2024-03-04	0.285	0.295	0.285	0.295	0.288	220,200
2024-03-01	0.290	0.290	0.285	0.290	0.283	396,700
2024-02-29	0.270	0.305	0.270	0.290	0.283	2,706,600
2024-02-28	0.265	0.275	0.260	0.270	0.263	449,800
2024-02-27	0.275	0.275	0.265	0.275	0.268	173,000
2024-02-26	0.270	0.270	0.270	0.270	0.263	147,800
2024-02-23	0.275	0.280	0.270	0.280	0.273	195,500
2024-02-22	0.275	0.275	0.275	0.275	0.268	25,000
2024-02-20	0.285	0.285	0.275	0.285	0.278	98,900
2024-02-19	0.275	0.285	0.275	0.285	0.278	124,900
2024-02-16	0.275	0.275	0.265	0.275	0.268	399,100
2024-02-15	0.280	0.285	0.270	0.270	0.263	773,300
2024-02-14	0.280	0.280	0.280	0.280	0.273	29,500
2024-02-13	0.280	0.280	0.280	0.280	0.273	11,700
2024-02-09	0.285	0.285	0.275	0.280	0.273	127,300
2024-02-08	0.285	0.285	0.280	0.280	0.273	3,000
2024-02-07	0.275	0.280	0.275	0.280	0.273	239,600
2024-02-05	0.280	0.280	0.275	0.280	0.273	40,400
2024-01-31	0.285	0.285	0.280	0.285	0.278	21,100
2024-01-30	0.290	0.290	0.280	0.280	0.273	158,300
2024-01-29	0.290	0.290	0.280	0.280	0.273	52,200
2024-01-26	0.280	0.290	0.280	0.280	0.273	157,100
2024-01-24	0.285	0.285	0.280	0.285	0.278	29,200
2024-01-23	0.280	0.285	0.275	0.280	0.273	123,100
2024-01-22	0.280	0.280	0.275	0.275	0.268	79,600
2024-01-19	0.280	0.280	0.275	0.275	0.268	30,000
2024-01-18	0.280	0.285	0.280	0.285	0.278	30,100
2024-01-17	0.280	0.285	0.275	0.280	0.273	84,200
2024-01-16	0.290	0.290	0.280	0.285	0.278	185,900

← NewerPage 11 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.