Skip to main content
logo
Binasat Communications Berhad (KLSE:BINACOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Mar 10, 2026

KLSE:BINACOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.080.080.080.080.08-360,600
Mar 9, 20260.080.080.070.080.08-6.25%561,200
Mar 6, 20260.080.080.070.080.08-321,300
Mar 5, 20260.080.080.080.080.086.67%120,800
Mar 4, 20260.080.080.080.080.08-6.25%355,200
Mar 3, 20260.080.080.080.080.086.67%167,700
Mar 2, 20260.080.080.080.080.08-6.25%188,100
Feb 27, 20260.080.080.080.080.08-96,600
Feb 26, 20260.080.080.080.080.08-45,400
Feb 25, 20260.080.090.080.080.08-32,000
Feb 24, 20260.080.090.080.080.08-5.88%129,300
Feb 23, 20260.080.090.080.090.096.25%373,200
Feb 20, 20260.090.090.080.080.08-753,100
Feb 19, 20260.080.090.080.080.08-445,600
Feb 16, 20260.080.080.080.080.08-102,600
Feb 13, 20260.090.090.080.080.08-5.88%171,100
Feb 12, 20260.080.090.080.090.096.25%157,600
Feb 11, 20260.080.090.080.080.08-797,000
Feb 10, 20260.090.090.080.080.08-5.88%1,945,600
Feb 9, 20260.090.090.080.090.09-464,000
Feb 6, 20260.080.090.080.090.09-2,100
Feb 5, 20260.080.090.080.090.096.25%607,600
Feb 4, 20260.090.090.080.080.08-5.88%2,090,700
Feb 3, 20260.090.090.080.090.09-10.53%3,256,300
Jan 30, 20260.100.100.090.100.105.56%1,368,100
Jan 29, 20260.090.100.090.090.09-5.26%2,761,700
Jan 28, 20260.100.100.090.100.10-5.00%693,000
Jan 27, 20260.100.100.100.100.10-499,100
Jan 26, 20260.100.100.100.100.10-204,400
Jan 23, 20260.100.100.090.100.10-1,253,600
Jan 22, 20260.100.100.100.100.10-1,074,600
Jan 21, 20260.100.100.100.100.10-75,000
Jan 20, 20260.100.100.100.100.10-249,300
Jan 19, 20260.100.100.100.100.10-4.76%1,333,400
Jan 16, 20260.110.110.100.110.11-145,300
Jan 15, 20260.110.110.110.110.11-635,400
Jan 14, 20260.110.110.100.110.115.00%373,200
Jan 13, 20260.110.110.100.100.10-4.76%429,900
Jan 12, 20260.110.110.110.110.11-4.55%143,300
Jan 9, 20260.120.120.110.110.11-4.35%542,800
Jan 8, 20260.100.120.100.120.1215.00%4,562,300
Jan 7, 20260.100.100.100.100.10-155,600
Jan 6, 20260.100.100.100.100.10-241,400
Jan 5, 20260.100.100.100.100.10-42,100
Jan 2, 20260.100.100.100.100.10-2,100
Dec 31, 20250.100.100.100.100.10-275,700
Dec 30, 20250.100.100.100.100.10-4.76%237,200
Dec 29, 20250.110.110.100.110.11-204,700
Dec 26, 20250.100.110.100.110.115.00%201,200
Dec 24, 20250.100.100.100.100.10-473,600