Skip to main content
logo
Bintai Kinden Corporation Berhad (KLSE:BINTAI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
-0.0050 (-7.14%)
At close: Jul 15, 2026

KLSE:BINTAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20260.070.070.070.070.07-337,500
Jul 13, 20260.070.070.070.070.07-1,310,000
Jul 10, 20260.070.070.070.070.07-1,219,200
Jul 9, 20260.070.070.070.070.077.69%450,000
Jul 8, 20260.070.070.070.070.07-7.14%1,141,000
Jul 7, 20260.070.070.070.070.07-21,300
Jul 6, 20260.070.070.070.070.077.69%842,100
Jul 3, 20260.070.070.070.070.07-665,400
Jul 2, 20260.070.070.070.070.07-13.33%1,170,700
Jul 1, 20260.070.080.070.080.087.14%1,319,100
Jun 30, 20260.070.080.070.070.07-12,495,100
Jun 29, 20260.070.070.070.070.07-6.67%1,238,800
Jun 26, 20260.070.080.070.080.08-1,116,100
Jun 25, 20260.070.080.070.080.087.14%109,600
Jun 24, 20260.070.070.070.070.07-345,200
Jun 23, 20260.070.080.070.070.07-272,000
Jun 22, 20260.080.080.070.070.07-6.67%3,089,400
Jun 19, 20260.080.080.080.080.08-580,100
Jun 18, 20260.080.080.080.080.08-6.25%703,800
Jun 16, 20260.080.080.080.080.086.67%314,400
Jun 15, 20260.080.080.080.080.08-1,098,400
Jun 12, 20260.070.080.070.080.087.14%1,096,700
Jun 11, 20260.080.080.070.070.07-6.67%971,000
Jun 10, 20260.080.080.080.080.08-2,253,000
Jun 9, 20260.080.080.080.080.08-6.25%1,546,400
Jun 8, 20260.080.080.080.080.08-2,845,000
Jun 5, 20260.080.080.080.080.086.67%2,572,700
Jun 4, 20260.070.080.070.080.08-163,600
Jun 3, 20260.080.080.070.080.08-2,205,700
May 29, 20260.080.080.070.080.08-6.25%3,099,600
May 28, 20260.080.080.080.080.08-13,089,900
May 26, 20260.080.080.080.080.08-1,938,000
May 25, 20260.080.080.080.080.08-781,100
May 22, 20260.080.080.080.080.086.67%189,200
May 21, 20260.080.080.080.080.08-6.25%536,300
May 20, 20260.080.080.080.080.08-1,170,000
May 19, 20260.080.080.080.080.08-1,128,200
May 18, 20260.080.080.080.080.086.67%243,200
May 15, 20260.080.080.080.080.08-6.25%170,000
May 14, 20260.080.080.080.080.086.67%235,200
May 13, 20260.080.080.080.080.08-6.25%171,700
May 12, 20260.080.080.080.080.086.67%137,900
May 11, 20260.080.080.080.080.08-6.25%728,800
May 8, 20260.080.080.070.080.08-6,984,800
May 7, 20260.080.080.080.080.086.67%3,341,000
May 6, 20260.080.080.080.080.08-6.25%922,200
May 5, 20260.080.080.080.080.08-628,000
May 4, 20260.080.080.080.080.08-12,086,500
Apr 30, 20260.090.090.080.080.08-5.88%2,831,700
Apr 29, 20260.080.090.080.090.09-1,244,000