Bina Darulaman Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	0.290	0.290	0.290	0.290	0.278	15,000
2023-04-18	0.295	0.300	0.295	0.300	0.288	26,000
2023-04-14	0.295	0.295	0.290	0.295	0.283	89,100
2023-04-13	0.295	0.295	0.290	0.295	0.283	101,400
2023-04-12	0.290	0.290	0.290	0.290	0.278	2,300
2023-04-11	0.290	0.290	0.290	0.290	0.278	1,800
2023-04-10	0.290	0.290	0.290	0.290	0.278	25,000
2023-04-07	0.290	0.295	0.290	0.295	0.283	26,500
2023-04-06	0.290	0.290	0.290	0.290	0.278	88,300
2023-04-05	0.290	0.290	0.290	0.290	0.278	231,700
2023-04-04	0.295	0.295	0.295	0.295	0.283	18,000
2023-04-03	0.295	0.295	0.290	0.290	0.278	73,500
2023-03-31	0.290	0.295	0.285	0.290	0.278	71,500
2023-03-30	0.290	0.295	0.285	0.290	0.278	117,400
2023-03-29	0.285	0.285	0.285	0.285	0.273	19,500
2023-03-28	0.285	0.285	0.285	0.285	0.273	107,500
2023-03-27	0.290	0.290	0.280	0.290	0.278	155,600
2023-03-24	0.285	0.285	0.285	0.285	0.273	45,000
2023-03-23	0.285	0.285	0.285	0.285	0.273	77,700
2023-03-22	0.285	0.290	0.285	0.290	0.278	155,800
2023-03-21	0.280	0.285	0.280	0.280	0.268	775,500
2023-03-20	0.290	0.290	0.280	0.285	0.273	191,600
2023-03-17	0.290	0.290	0.280	0.290	0.278	653,800
2023-03-16	0.295	0.300	0.290	0.295	0.283	311,200
2023-03-15	0.295	0.295	0.295	0.295	0.283	40,000
2023-03-14	0.305	0.305	0.300	0.300	0.288	143,000
2023-03-13	0.310	0.310	0.300	0.310	0.297	329,600
2023-03-10	0.305	0.320	0.305	0.315	0.302	112,200
2023-03-09	0.310	0.320	0.310	0.315	0.302	283,500
2023-03-08	0.300	0.310	0.300	0.310	0.297	87,700
2023-03-07	0.310	0.315	0.305	0.305	0.292	78,100
2023-03-06	0.305	0.310	0.305	0.310	0.297	266,300
2023-03-03	0.290	0.300	0.290	0.300	0.288	176,500
2023-03-02	0.290	0.300	0.290	0.290	0.278	293,600
2023-03-01	0.290	0.295	0.290	0.295	0.283	134,100
2023-02-28	0.290	0.300	0.290	0.290	0.278	400,400
2023-02-27	0.295	0.295	0.290	0.295	0.283	265,500
2023-02-24	0.305	0.305	0.300	0.300	0.288	30,300
2023-02-23	0.295	0.300	0.295	0.300	0.288	126,000
2023-02-22	0.300	0.300	0.290	0.295	0.283	220,900
2023-02-21	0.295	0.305	0.295	0.300	0.288	89,900
2023-02-20	0.300	0.305	0.295	0.300	0.288	194,800
2023-02-17	0.305	0.310	0.300	0.300	0.288	146,100
2023-02-16	0.315	0.320	0.305	0.310	0.297	327,000
2023-02-15	0.305	0.320	0.300	0.315	0.302	521,000
2023-02-14	0.300	0.305	0.300	0.300	0.288	36,600
2023-02-13	0.300	0.300	0.300	0.300	0.288	162,000
2023-02-10	0.295	0.295	0.285	0.295	0.283	214,500
2023-02-09	0.295	0.295	0.290	0.295	0.283	41,500
2023-02-08	0.290	0.295	0.285	0.285	0.273	696,300
2023-02-07	0.300	0.300	0.295	0.295	0.283	157,000
2023-02-03	0.310	0.310	0.300	0.300	0.288	117,700
2023-02-02	0.305	0.310	0.305	0.310	0.297	92,000
2023-01-31	0.315	0.315	0.305	0.310	0.297	142,300
2023-01-30	0.320	0.325	0.315	0.315	0.302	772,900
2023-01-27	0.325	0.325	0.315	0.320	0.307	246,300
2023-01-26	0.310	0.320	0.310	0.320	0.307	412,400
2023-01-25	0.300	0.315	0.300	0.315	0.302	986,700
2023-01-20	0.300	0.305	0.295	0.300	0.288	300,800
2023-01-19	0.300	0.300	0.295	0.300	0.288	211,000

← NewerPage 15 of 21 · 1,208 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.