Skip to main content
logo
Binasat Communications Berhad (KLSE:BINACOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: May 13, 2026

KLSE:BINACOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20260.070.080.070.070.07-6.67%1,164,100
May 12, 20260.080.080.070.080.08-658,500
May 11, 20260.080.090.080.080.08-6.25%7,753,400
May 8, 20260.080.080.080.080.08-1,876,700
May 7, 20260.080.080.070.080.086.67%601,000
May 6, 20260.080.080.070.080.08-705,700
May 5, 20260.080.080.080.080.08-6.25%1,215,900
May 4, 20260.070.080.070.080.086.67%953,400
Apr 30, 20260.080.080.070.080.08-380,200
Apr 29, 20260.080.080.080.080.08-443,500
Apr 28, 20260.070.080.070.080.087.14%805,700
Apr 27, 20260.070.070.070.070.07-35,000
Apr 23, 20260.070.070.070.070.07-5,600
Apr 22, 20260.070.070.070.070.07-360,100
Apr 21, 20260.070.070.070.070.077.69%824,200
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