Bina Darulaman Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	0.285	0.285	0.285	0.285	0.285	30,000
2024-10-17	0.295	0.295	0.285	0.285	0.285	11,300
2024-10-16	0.285	0.285	0.285	0.285	0.285	59,800
2024-10-15	0.285	0.285	0.285	0.285	0.285	100
2024-10-14	0.290	0.300	0.290	0.300	0.300	1,100
2024-10-10	0.285	0.290	0.285	0.290	0.290	25,400
2024-10-09	0.295	0.295	0.295	0.295	0.295	1,000
2024-10-08	0.290	0.290	0.290	0.290	0.290	10,000
2024-10-07	0.290	0.290	0.290	0.290	0.290	10,000
2024-10-04	0.290	0.290	0.290	0.290	0.290	1,000
2024-10-01	0.295	0.300	0.295	0.300	0.300	5,700
2024-09-30	0.300	0.300	0.295	0.300	0.300	38,000
2024-09-27	0.295	0.295	0.295	0.295	0.295	13,300
2024-09-26	0.300	0.300	0.300	0.300	0.300	2,000
2024-09-25	0.300	0.300	0.300	0.300	0.300	10,000
2024-09-24	0.300	0.300	0.300	0.300	0.300	10,000
2024-09-23	0.305	0.305	0.300	0.300	0.300	136,600
2024-09-20	0.295	0.310	0.295	0.305	0.305	92,100
2024-09-19	0.300	0.305	0.290	0.300	0.300	46,400
2024-09-18	0.290	0.295	0.285	0.295	0.295	93,000
2024-09-17	0.290	0.290	0.280	0.290	0.290	235,200
2024-09-13	0.305	0.320	0.290	0.295	0.295	986,700
2024-09-12	0.310	0.320	0.310	0.315	0.315	70,400
2024-09-11	0.310	0.310	0.305	0.305	0.305	10,000
2024-09-10	0.310	0.315	0.310	0.315	0.315	96,000
2024-09-09	0.310	0.310	0.305	0.305	0.305	181,200
2024-09-06	0.310	0.310	0.305	0.305	0.305	250,700
2024-09-05	0.315	0.320	0.310	0.315	0.315	285,700
2024-09-04	0.315	0.315	0.315	0.315	0.315	50,400
2024-09-03	0.320	0.320	0.315	0.315	0.315	157,700
2024-09-02	0.315	0.320	0.310	0.320	0.320	73,700
2024-08-30	0.330	0.330	0.320	0.320	0.320	121,800
2024-08-29	0.330	0.330	0.320	0.320	0.320	104,000
2024-08-28	0.325	0.335	0.325	0.335	0.335	103,000
2024-08-27	0.330	0.340	0.325	0.325	0.325	127,900
2024-08-26	0.325	0.335	0.320	0.330	0.330	234,500
2024-08-23	0.340	0.340	0.340	0.340	0.340	20,000
2024-08-22	0.340	0.340	0.330	0.340	0.340	106,000
2024-08-20	0.345	0.350	0.345	0.345	0.345	343,000
2024-08-19	0.340	0.350	0.340	0.345	0.345	122,000
2024-08-16	0.345	0.345	0.330	0.340	0.340	56,600
2024-08-15	0.335	0.335	0.330	0.330	0.330	15,000
2024-08-14	0.330	0.330	0.330	0.330	0.330	18,000
2024-08-13	0.335	0.340	0.335	0.335	0.335	82,700
2024-08-12	0.335	0.340	0.335	0.340	0.340	865,000
2024-08-09	0.335	0.340	0.335	0.335	0.335	293,700
2024-08-08	0.340	0.340	0.325	0.330	0.330	225,000
2024-08-07	0.325	0.375	0.315	0.345	0.345	202,500
2024-08-06	0.295	0.330	0.295	0.315	0.315	433,200
2024-08-05	0.345	0.345	0.305	0.310	0.310	1,354,600
2024-08-02	0.370	0.370	0.345	0.350	0.350	678,500
2024-08-01	0.375	0.375	0.375	0.375	0.375	29,700
2024-07-31	0.370	0.380	0.365	0.380	0.380	165,400
2024-07-30	0.385	0.385	0.375	0.375	0.375	274,500
2024-07-29	0.380	0.380	0.380	0.380	0.380	125,000
2024-07-26	0.380	0.385	0.375	0.380	0.380	252,800
2024-07-25	0.385	0.390	0.380	0.385	0.385	207,900
2024-07-24	0.385	0.390	0.385	0.385	0.385	167,500
2024-07-23	0.390	0.395	0.385	0.385	0.385	135,800
2024-07-22	0.385	0.390	0.385	0.385	0.385	110,900

← NewerPage 9 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.