Bintai Kinden Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.260	0.270	0.250	0.250	0.250	17,577,400
2021-12-15	0.265	0.275	0.250	0.265	0.265	15,825,000
2021-12-14	0.265	0.280	0.255	0.265	0.265	18,491,699
2021-12-13	0.285	0.295	0.265	0.265	0.265	20,605,500
2021-12-10	0.300	0.305	0.280	0.285	0.285	15,311,700
2021-12-09	0.310	0.325	0.295	0.300	0.300	20,969,500
2021-12-08	0.325	0.335	0.295	0.310	0.310	22,622,400
2021-12-07	0.320	0.330	0.315	0.325	0.325	12,977,700
2021-12-06	0.345	0.355	0.320	0.325	0.325	20,509,801
2021-12-02	0.350	0.360	0.335	0.340	0.340	24,476,500
2021-12-01	0.365	0.375	0.345	0.350	0.350	38,310,801
2021-11-30	0.345	0.375	0.335	0.360	0.360	55,255,102
2021-11-29	0.335	0.355	0.335	0.345	0.345	15,573,200
2021-11-26	0.350	0.355	0.330	0.340	0.340	9,165,000
2021-11-25	0.355	0.355	0.340	0.350	0.350	8,350,600
2021-11-24	0.360	0.365	0.345	0.355	0.355	14,369,900
2021-11-23	0.365	0.365	0.350	0.360	0.360	9,571,900
2021-11-22	0.365	0.375	0.355	0.360	0.360	8,372,000
2021-11-19	0.365	0.370	0.360	0.365	0.365	4,328,800
2021-11-18	0.360	0.375	0.355	0.360	0.360	19,783,000
2021-11-17	0.355	0.360	0.355	0.355	0.355	1,929,200
2021-11-16	0.360	0.360	0.350	0.360	0.360	5,012,600
2021-11-15	0.370	0.380	0.355	0.360	0.360	8,165,900
2021-11-12	0.375	0.375	0.360	0.365	0.365	5,531,700
2021-11-11	0.385	0.390	0.370	0.375	0.375	8,133,700
2021-11-10	0.360	0.405	0.355	0.385	0.385	56,053,602
2021-11-09	0.355	0.360	0.350	0.360	0.360	3,443,600
2021-11-08	0.370	0.375	0.345	0.350	0.350	12,506,500
2021-11-05	0.365	0.375	0.355	0.365	0.365	7,859,100
2021-11-03	0.375	0.380	0.360	0.360	0.360	6,543,200
2021-11-02	0.345	0.385	0.345	0.375	0.375	27,746,500
2021-11-01	0.365	0.365	0.340	0.345	0.345	14,355,400
2021-10-29	0.365	0.375	0.355	0.365	0.365	11,921,100
2021-10-28	0.375	0.380	0.360	0.370	0.370	9,767,600
2021-10-27	0.395	0.400	0.370	0.370	0.370	9,410,000
2021-10-26	0.430	0.430	0.385	0.395	0.395	10,476,500
2021-10-25	0.435	0.450	0.420	0.430	0.430	28,849,801
2021-10-22	0.430	0.435	0.415	0.425	0.425	10,142,700
2021-10-21	0.450	0.450	0.420	0.435	0.435	12,699,000

← NewerPage 21 of 21 · 1,239 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.