Bina Darulaman Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.455	0.485	0.440	0.465	0.438	9,722,900
2022-04-18	0.480	0.490	0.450	0.450	0.423	8,681,900
2022-04-15	0.490	0.495	0.475	0.480	0.452	6,175,800
2022-04-14	0.505	0.505	0.485	0.490	0.461	3,665,400
2022-04-13	0.495	0.530	0.495	0.500	0.471	17,609,100
2022-04-12	0.520	0.525	0.485	0.490	0.461	4,913,300
2022-04-11	0.530	0.535	0.505	0.520	0.489	11,075,100
2022-04-08	0.550	0.560	0.525	0.530	0.499	6,883,200
2022-04-07	0.570	0.580	0.545	0.550	0.518	7,827,800
2022-04-06	0.600	0.605	0.560	0.570	0.536	10,812,500
2022-04-05	0.605	0.615	0.590	0.600	0.565	7,837,300
2022-04-04	0.620	0.630	0.590	0.605	0.569	7,513,900
2022-04-01	0.645	0.650	0.595	0.620	0.583	12,702,000
2022-03-31	0.640	0.675	0.640	0.650	0.612	7,879,800
2022-03-30	0.675	0.690	0.630	0.640	0.602	12,947,600
2022-03-29	0.605	0.690	0.605	0.670	0.630	28,907,801
2022-03-28	0.630	0.650	0.590	0.600	0.565	2,046,200
2022-03-25	0.695	0.720	0.630	0.630	0.593	4,476,500
2022-03-24	0.690	0.740	0.670	0.680	0.640	4,545,600
2022-03-23	0.745	0.745	0.680	0.690	0.649	4,591,200
2022-03-22	0.780	0.810	0.750	0.750	0.706	4,617,300
2022-03-21	0.800	0.800	0.765	0.795	0.748	2,259,000
2022-03-18	0.810	0.825	0.790	0.800	0.753	3,985,200
2022-03-17	0.795	0.820	0.790	0.810	0.762	3,965,300
2022-03-16	0.775	0.795	0.670	0.790	0.743	6,505,800
2022-03-15	0.815	0.850	0.790	0.790	0.743	3,623,400
2022-03-14	0.850	0.855	0.775	0.820	0.772	5,256,800
2022-03-11	0.870	0.885	0.850	0.865	0.814	5,300,900
2022-03-10	0.835	0.870	0.835	0.870	0.819	5,235,900
2022-03-09	0.820	0.840	0.800	0.835	0.786	4,397,900
2022-03-08	0.805	0.835	0.780	0.820	0.772	5,183,400
2022-03-07	0.805	0.820	0.785	0.810	0.762	3,524,700
2022-03-04	0.770	0.810	0.730	0.805	0.758	4,076,600
2022-03-03	0.790	0.810	0.760	0.785	0.739	3,211,600
2022-03-02	0.825	0.825	0.785	0.795	0.748	2,420,600
2022-03-01	0.810	0.825	0.800	0.820	0.772	3,631,600
2022-02-28	0.785	0.815	0.770	0.810	0.762	2,738,800
2022-02-25	0.750	0.780	0.730	0.780	0.734	2,153,400
2022-02-24	0.745	0.750	0.720	0.745	0.701	2,810,000
2022-02-23	0.695	0.745	0.680	0.745	0.701	3,166,600
2022-02-22	0.705	0.705	0.685	0.700	0.659	998,800
2022-02-21	0.690	0.715	0.690	0.705	0.663	4,250,500
2022-02-18	0.675	0.690	0.675	0.690	0.649	962,200
2022-02-17	0.670	0.685	0.665	0.675	0.635	1,465,600
2022-02-16	0.640	0.670	0.635	0.670	0.630	2,950,100
2022-02-15	0.620	0.640	0.605	0.640	0.602	612,700
2022-02-14	0.605	0.620	0.595	0.620	0.583	480,000
2022-02-11	0.600	0.610	0.595	0.610	0.574	864,600
2022-02-10	0.600	0.600	0.595	0.595	0.560	285,900
2022-02-09	0.610	0.610	0.590	0.610	0.574	167,500
2022-02-08	0.610	0.610	0.590	0.605	0.569	1,012,600
2022-02-07	0.620	0.620	0.605	0.605	0.569	468,100
2022-02-04	0.640	0.645	0.625	0.640	0.602	481,700
2022-02-03	0.640	0.650	0.640	0.645	0.607	1,207,000
2022-01-31	0.620	0.640	0.620	0.635	0.598	941,700
2022-01-28	0.610	0.630	0.600	0.625	0.588	1,087,600
2022-01-27	0.635	0.635	0.610	0.615	0.579	213,800
2022-01-26	0.610	0.635	0.600	0.635	0.598	735,700
2022-01-25	0.600	0.620	0.590	0.610	0.574	1,388,500
2022-01-24	0.585	0.600	0.580	0.590	0.555	53,000

← NewerPage 19 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.