Binasat Communications Berhad (KLSE:BINACOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1200
0.00 (0.00%)
At close: Sep 8, 2025

KLSE:BINACOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20250.120.130.120.130.134.17%64,600
Sep 8, 20250.120.120.120.120.12-100
Sep 4, 20250.120.120.120.120.12-9,100
Sep 3, 20250.120.120.120.120.124.35%265,300
Sep 2, 20250.120.120.120.120.12-4.17%206,000
Aug 29, 20250.120.130.120.120.12-286,200
Aug 28, 20250.120.130.120.120.12-690,900
Aug 27, 20250.120.120.120.120.12-317,000
Aug 26, 20250.120.120.120.120.12-208,000
Aug 25, 20250.130.130.120.120.12-4.00%294,000
Aug 22, 20250.120.130.120.130.1313.64%970,900
Aug 21, 20250.120.120.110.110.11-4.35%73,100
Aug 20, 20250.120.120.120.120.124.55%400,600
Aug 19, 20250.120.120.110.110.11-287,300
Aug 18, 20250.110.110.110.110.11-4.35%10,000
Aug 15, 20250.110.120.110.120.124.55%3,100
Aug 14, 20250.110.110.110.110.11-664,500
Aug 13, 20250.110.120.110.110.11-4.35%209,000
Aug 12, 20250.120.120.110.120.12-4.17%490,300
Aug 11, 20250.120.130.120.120.12-1,434,900
Aug 8, 20250.120.120.120.120.12-419,200
Aug 7, 20250.120.130.120.120.12-2,677,000
Aug 5, 20250.120.130.120.120.12-4.00%157,200
Aug 4, 20250.130.130.120.130.134.17%280,500
Aug 1, 20250.130.130.120.120.12-10,000
Jul 31, 20250.120.120.120.120.12-4.00%842,500
Jul 30, 20250.120.130.120.130.134.17%97,200
Jul 29, 20250.130.130.120.120.12-7.69%294,500
Jul 28, 20250.120.130.120.130.134.00%143,100
Jul 25, 20250.130.130.120.130.13-14,800
Jul 24, 20250.140.140.130.130.13-3.85%461,000
Jul 23, 20250.120.140.120.130.138.33%1,202,600
Jul 22, 20250.120.120.120.120.124.35%451,700
Jul 21, 20250.120.120.120.120.124.55%405,900
Jul 18, 20250.110.120.110.110.11-4.35%555,000
Jul 17, 20250.110.120.110.120.124.55%518,600
Jul 16, 20250.110.110.110.110.114.76%408,500
Jul 15, 20250.120.120.110.110.11-4.55%528,300
Jul 14, 20250.110.120.110.110.114.76%388,800
Jul 11, 20250.100.120.100.110.11-3,110,300
Jul 10, 20250.110.110.100.110.115.00%26,300
Jul 9, 20250.110.110.100.100.10-4.76%25,200
Jul 8, 20250.110.110.110.110.11-30,100
Jul 7, 20250.110.110.110.110.11-35,000
Jul 4, 20250.110.110.100.110.115.00%107,000
Jul 3, 20250.110.110.100.100.10-4.76%1,567,600
Jul 2, 20250.110.110.110.110.11-4.55%90,000
Jul 1, 20250.110.110.110.110.11-106,500
Jun 30, 20250.120.120.110.110.11-4.35%1,291,300
Jun 26, 20250.110.120.110.120.129.52%1,624,800