Skip to main content
logo
Binasat Communications Berhad (KLSE:BINACOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Oct 9, 2026

KLSE:BINACOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.080.080.080.080.086.67%187,900
Oct 8, 20260.070.080.070.080.08-1,100
Oct 7, 20260.070.080.070.080.08-6.25%30,100
Oct 5, 20260.080.080.080.080.086.67%2,000
Oct 2, 20260.070.080.070.080.087.14%376,700
Oct 1, 20260.070.070.070.070.07-245,800
Sep 30, 20260.070.070.070.070.07-85,700
Sep 29, 20260.070.070.070.070.07-100,100
Sep 28, 20260.070.080.070.070.07-6.67%1,303,200
Sep 25, 20260.070.080.070.080.08-20,100
Sep 24, 20260.070.080.070.080.08-200
Sep 23, 20260.070.080.070.080.08-30,100
Sep 22, 20260.070.080.070.080.08-59,400
Sep 21, 20260.070.080.070.080.08-5,100
Sep 18, 20260.080.080.080.080.08-200,000
Sep 17, 20260.080.080.070.080.08-6.25%1,292,100
Sep 14, 20260.080.080.080.080.08-110,100
Sep 11, 20260.080.080.080.080.08-40,200
Sep 10, 20260.080.080.080.080.08-188,100
Sep 9, 20260.090.090.080.080.08-5.88%1,699,400
Sep 8, 20260.080.090.080.090.096.25%716,500
Sep 7, 20260.080.080.080.080.08-1,310,400
Sep 4, 20260.080.080.080.080.086.67%520,100
Sep 3, 20260.070.080.070.080.08-213,100
Sep 2, 20260.080.080.080.080.08-8,800
Sep 1, 20260.080.080.080.080.08-300,800
Aug 28, 20260.080.080.080.080.08-6.25%419,700
Aug 27, 20260.080.080.080.080.086.67%319,800
Aug 26, 20260.080.080.080.080.08-272,600
Aug 24, 20260.080.080.070.080.08-6.25%317,200
Aug 21, 20260.080.080.080.080.086.67%10,100
Aug 20, 20260.080.080.080.080.08-6.25%145,300
Aug 19, 20260.080.080.070.080.086.67%378,000
Aug 18, 20260.080.080.070.080.08-6.25%253,000
Aug 17, 20260.080.080.080.080.08-349,300
Aug 14, 20260.080.080.080.080.08-5.88%541,200
Aug 13, 20260.080.090.080.090.096.25%2,315,200
Aug 12, 20260.070.080.070.080.086.67%1,000,200
Aug 11, 20260.070.080.070.080.08-449,400
Aug 10, 20260.070.080.070.080.087.14%748,700
Aug 6, 20260.070.070.070.070.07-322,500
Aug 5, 20260.070.070.070.070.077.69%33,500
Aug 4, 20260.070.070.070.070.07-7.14%93,500
Aug 3, 20260.070.070.070.070.07-190,100
Jul 31, 20260.070.070.070.070.07-72,000
Jul 30, 20260.070.070.070.070.07-115,600
Jul 28, 20260.070.070.070.070.07-579,400
Jul 27, 20260.070.070.070.070.07-6.67%165,000
Jul 23, 20260.070.080.070.080.087.14%54,100
Jul 22, 20260.070.080.070.070.07-330,100