Bina Darulaman Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.265	0.270	0.260	0.270	0.259	79,000
2022-07-20	0.260	0.265	0.255	0.265	0.254	167,200
2022-07-19	0.260	0.260	0.255	0.260	0.249	91,100
2022-07-18	0.265	0.265	0.250	0.265	0.254	677,000
2022-07-15	0.270	0.270	0.260	0.260	0.249	525,500
2022-07-14	0.275	0.280	0.270	0.270	0.259	60,900
2022-07-13	0.270	0.275	0.265	0.275	0.264	578,600
2022-07-12	0.280	0.280	0.270	0.270	0.259	150,600
2022-07-08	0.280	0.280	0.270	0.280	0.268	480,200
2022-07-07	0.280	0.285	0.280	0.285	0.273	151,100
2022-07-06	0.280	0.285	0.275	0.285	0.273	592,000
2022-07-05	0.290	0.290	0.285	0.285	0.273	258,400
2022-07-04	0.290	0.295	0.285	0.285	0.273	332,400
2022-07-01	0.290	0.295	0.285	0.290	0.278	157,600
2022-06-30	0.295	0.295	0.290	0.290	0.278	118,100
2022-06-29	0.290	0.295	0.290	0.295	0.283	82,500
2022-06-28	0.300	0.300	0.290	0.295	0.283	244,900
2022-06-27	0.295	0.305	0.290	0.300	0.288	171,400
2022-06-24	0.290	0.295	0.290	0.290	0.278	136,500
2022-06-23	0.285	0.290	0.285	0.285	0.273	626,300
2022-06-22	0.295	0.295	0.285	0.285	0.273	136,100
2022-06-21	0.290	0.295	0.285	0.295	0.283	247,400
2022-06-20	0.285	0.290	0.280	0.290	0.278	390,300
2022-06-17	0.295	0.295	0.280	0.290	0.278	802,900
2022-06-16	0.300	0.300	0.295	0.295	0.283	236,000
2022-06-15	0.305	0.305	0.295	0.295	0.283	429,500
2022-06-14	0.300	0.305	0.295	0.305	0.292	444,600
2022-06-13	0.310	0.315	0.295	0.310	0.297	493,400
2022-06-10	0.325	0.325	0.315	0.320	0.307	296,200
2022-06-09	0.325	0.330	0.320	0.330	0.316	272,000
2022-06-08	0.335	0.335	0.320	0.320	0.307	489,700
2022-06-07	0.330	0.335	0.330	0.335	0.321	148,600
2022-06-03	0.330	0.340	0.330	0.330	0.316	477,400
2022-06-02	0.320	0.335	0.320	0.330	0.316	569,200
2022-06-01	0.320	0.335	0.320	0.330	0.316	336,800
2022-05-31	0.310	0.325	0.310	0.320	0.307	463,100
2022-05-30	0.355	0.355	0.310	0.320	0.307	1,924,300
2022-05-27	0.345	0.350	0.340	0.350	0.336	883,200
2022-05-26	0.355	0.355	0.345	0.345	0.331	603,100
2022-05-25	0.365	0.365	0.350	0.360	0.345	644,800
2022-05-24	0.385	0.385	0.365	0.365	0.350	1,103,700
2022-05-23	0.380	0.395	0.380	0.385	0.369	1,070,800
2022-05-20	0.365	0.395	0.365	0.385	0.369	2,720,500
2022-05-19	0.360	0.370	0.355	0.365	0.350	551,100
2022-05-18	0.365	0.375	0.355	0.360	0.345	1,053,800
2022-05-17	0.350	0.375	0.350	0.365	0.350	1,772,200
2022-05-13	0.365	0.365	0.340	0.350	0.336	2,989,900
2022-05-12	0.390	0.390	0.355	0.360	0.345	3,365,300
2022-05-11	0.400	0.400	0.380	0.390	0.374	1,531,800
2022-05-10	0.415	0.430	0.405	0.405	0.381	5,988,700
2022-05-09	0.410	0.420	0.405	0.415	0.391	2,609,900
2022-05-06	0.410	0.410	0.395	0.410	0.386	2,407,900
2022-05-05	0.390	0.415	0.385	0.410	0.386	5,923,900
2022-04-29	0.390	0.395	0.380	0.390	0.367	4,729,100
2022-04-28	0.390	0.395	0.385	0.390	0.367	4,512,400
2022-04-27	0.400	0.400	0.380	0.395	0.372	6,467,500
2022-04-26	0.420	0.425	0.400	0.410	0.386	4,154,400
2022-04-25	0.445	0.445	0.405	0.415	0.391	7,851,100
2022-04-22	0.445	0.460	0.445	0.445	0.419	4,658,000
2022-04-21	0.470	0.470	0.445	0.450	0.423	3,293,500

← NewerPage 18 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.