Skip to main content
logo
Binasat Communications Berhad (KLSE:BINACOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
+0.0050 (7.69%)
At close: Apr 21, 2026

KLSE:BINACOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20260.070.070.070.070.07-285,000
Apr 17, 20260.070.070.070.070.07-233,500
Apr 16, 20260.070.070.070.070.07-277,200
Apr 15, 20260.070.070.070.070.07-7.14%203,300
Apr 14, 20260.070.070.070.070.077.69%17,500
Apr 13, 20260.070.070.070.070.07-7.14%175,000
Apr 8, 20260.070.070.070.070.077.69%891,500
Apr 7, 20260.070.070.060.070.07-826,400
Apr 6, 20260.060.070.060.070.07-252,200
Apr 3, 20260.070.070.070.070.07-1,200
Apr 2, 20260.060.070.060.070.07-45,000
Apr 1, 20260.060.070.060.070.07-2,689,400
Mar 31, 20260.070.070.060.070.07-153,000
Mar 30, 20260.070.070.060.070.07-7.14%867,000
Mar 27, 20260.070.070.070.070.07-172,300
Mar 26, 20260.070.080.060.070.07-6.67%2,327,300
Mar 24, 20260.070.080.070.080.08-6.25%598,300
Mar 17, 20260.080.080.080.080.086.67%99,700
Mar 16, 20260.080.080.070.080.08-6.25%522,700
Mar 13, 20260.080.080.080.080.08-40,100
Mar 12, 20260.080.080.080.080.086.67%100
Mar 11, 20260.080.080.080.080.08-150,400
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