Bina Darulaman Berhad (KLSE:BDB)
Malaysia · Delayed Price · Currency is MYR 0.2000
0.00 (0.00%)
At close: Jun 23, 2026
Bina Darulaman Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 1,837,800 |
| Jun 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 60,100 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 151,200 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 105,000 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 130,900 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 70,000 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,300 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 232,400 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,100 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 173,700 |
| Jun 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 8,000 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 700 |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| May 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 20,000 |
| May 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 14,000 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 1,000 |
| May 21, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 393,500 |
| May 20, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 285,000 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 16,700 |
| May 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 202,600 |
| May 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 35,100 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 53,000 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 5,000 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 20,000 |
| May 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 25,000 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 600 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 250,800 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 82,200 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 100 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 31,900 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,600 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,400 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 313,600 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 30,000 |
| Apr 22, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 12.82% | 137,800 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 2,200 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,000 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 49,500 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 162,600 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 162,500 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 417,500 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 14,000 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 120,000 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 424,700 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 10,000 |
| Apr 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 10,000 |
| Apr 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 18,000 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 75,300 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 15,800 |