Bina Darulaman Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.605	0.605	0.580	0.585	0.550	132,700
2022-01-20	0.570	0.610	0.570	0.605	0.569	895,800
2022-01-19	0.575	0.590	0.570	0.570	0.536	52,000
2022-01-17	0.600	0.600	0.575	0.575	0.541	848,200
2022-01-14	0.610	0.635	0.600	0.600	0.565	801,200
2022-01-13	0.625	0.635	0.620	0.620	0.583	467,900
2022-01-12	0.645	0.650	0.625	0.645	0.607	557,600
2022-01-11	0.600	0.645	0.600	0.645	0.607	773,100
2022-01-10	0.630	0.640	0.625	0.640	0.602	787,000
2022-01-07	0.585	0.635	0.580	0.635	0.598	1,021,500
2022-01-06	0.610	0.610	0.610	0.610	0.574	2,000
2022-01-05	0.605	0.620	0.595	0.610	0.574	820,200
2022-01-04	0.605	0.620	0.590	0.620	0.583	1,211,800
2022-01-03	0.565	0.605	0.565	0.605	0.569	1,288,500
2021-12-31	0.555	0.580	0.555	0.580	0.546	1,361,200
2021-12-30	0.555	0.565	0.550	0.565	0.532	316,100
2021-12-29	0.560	0.565	0.545	0.550	0.518	1,840,400
2021-12-28	0.565	0.575	0.550	0.570	0.536	570,500
2021-12-27	0.550	0.565	0.550	0.565	0.532	163,100
2021-12-24	0.565	0.565	0.550	0.550	0.518	722,600
2021-12-23	0.560	0.580	0.540	0.575	0.541	1,395,500
2021-12-22	0.585	0.585	0.560	0.560	0.527	1,919,700
2021-12-21	0.600	0.600	0.580	0.595	0.560	864,700
2021-12-20	0.600	0.600	0.570	0.600	0.565	2,198,200
2021-12-17	0.570	0.600	0.565	0.600	0.565	1,604,300
2021-12-16	0.580	0.590	0.565	0.590	0.555	1,021,200
2021-12-15	0.565	0.590	0.565	0.580	0.546	457,100
2021-12-14	0.555	0.580	0.555	0.575	0.541	336,200
2021-12-13	0.565	0.570	0.560	0.565	0.532	275,000
2021-12-10	0.590	0.590	0.565	0.565	0.532	494,000
2021-12-09	0.585	0.590	0.565	0.590	0.555	516,600
2021-12-08	0.570	0.595	0.545	0.585	0.550	997,200
2021-12-07	0.545	0.570	0.535	0.570	0.536	1,584,400
2021-12-06	0.560	0.560	0.550	0.560	0.527	36,500
2021-12-02	0.570	0.570	0.555	0.555	0.522	140,000
2021-12-01	0.555	0.590	0.555	0.590	0.555	206,000
2021-11-30	0.545	0.580	0.540	0.580	0.546	730,900
2021-11-29	0.550	0.565	0.530	0.565	0.532	263,300
2021-11-26	0.595	0.595	0.570	0.570	0.536	184,500
2021-11-25	0.580	0.595	0.555	0.595	0.560	785,500
2021-11-24	0.565	0.590	0.545	0.585	0.550	350,200
2021-11-23	0.530	0.570	0.530	0.570	0.536	151,500
2021-11-22	0.540	0.575	0.520	0.550	0.518	1,153,000
2021-11-19	0.560	0.560	0.540	0.545	0.513	445,800
2021-11-18	0.540	0.585	0.540	0.575	0.541	1,156,600
2021-11-17	0.585	0.585	0.545	0.550	0.518	731,100
2021-11-16	0.565	0.590	0.565	0.590	0.555	453,600
2021-11-15	0.600	0.600	0.575	0.575	0.541	303,400
2021-11-12	0.580	0.600	0.545	0.600	0.565	642,100
2021-11-11	0.575	0.585	0.545	0.580	0.546	259,800
2021-11-10	0.600	0.600	0.580	0.590	0.555	219,000
2021-11-09	0.625	0.625	0.600	0.605	0.569	1,102,900
2021-11-08	0.635	0.635	0.610	0.625	0.588	326,600
2021-11-05	0.640	0.645	0.620	0.635	0.598	1,036,400
2021-11-03	0.620	0.645	0.615	0.645	0.607	2,015,000
2021-11-02	0.600	0.620	0.565	0.620	0.583	1,601,500
2021-11-01	0.590	0.600	0.560	0.600	0.565	1,084,500
2021-10-29	0.615	0.630	0.590	0.590	0.555	1,628,900
2021-10-28	0.685	0.685	0.610	0.620	0.583	4,205,400
2021-10-27	0.700	0.700	0.670	0.700	0.659	2,679,700

← NewerPage 20 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.