Skip to main content
logo
Bintai Kinden Corporation Berhad (KLSE:BINTAI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: May 15, 2026

KLSE:BINTAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 20260.090.090.080.090.09-5.56%10,899,300
Apr 27, 20260.090.090.090.090.09-8,380,600
Apr 24, 20260.090.090.090.090.09-29,000
Apr 23, 20260.090.090.090.090.095.88%111,200
Apr 22, 20260.090.090.090.090.09-5.56%393,300
Apr 21, 20260.090.090.090.090.09-951,900
Apr 20, 20260.090.090.090.090.09-262,900
Apr 17, 20260.090.090.090.090.095.88%1,447,700
Apr 16, 20260.090.090.090.090.09-5.56%260,500
Apr 15, 20260.090.090.090.090.09-7,029,000
Apr 14, 20260.090.100.090.090.09-3,899,300
Apr 13, 20260.090.100.090.090.09-5.26%2,674,300
Apr 10, 20260.090.100.090.100.105.56%11,923,600
Apr 9, 20260.090.090.090.090.09-332,000
Apr 8, 20260.090.090.090.090.095.88%9,474,000
Apr 7, 20260.090.090.090.090.09-5.56%3,408,000
Apr 6, 20260.100.100.090.090.09-5.26%8,178,000
Apr 3, 20260.100.100.090.100.10-10,561,300
Apr 2, 20260.100.100.090.100.10-12,238,000
Apr 1, 20260.090.100.090.100.105.56%1,610,800
Mar 31, 20260.090.100.090.090.09-5.26%5,673,400
Mar 30, 20260.100.100.090.100.10-2,491,500
Mar 27, 20260.090.100.090.100.1011.76%6,574,700
Mar 26, 20260.090.090.090.090.09-5.56%1,376,500
Mar 25, 20260.090.090.090.090.09-2,298,900
Mar 24, 20260.090.090.090.090.09-106,500
Mar 19, 20260.100.100.090.090.09-6,954,800
Mar 18, 20260.090.100.090.090.09-4,526,700
Mar 17, 20260.090.090.090.090.095.88%1,325,100
Mar 16, 20260.090.090.080.090.09-11,047,000
Mar 13, 20260.090.090.090.090.09-5,222,600
Mar 12, 20260.090.090.090.090.09-5.56%1,395,000
Mar 11, 20260.090.100.090.090.09-5.26%18,408,000
Mar 10, 20260.100.100.090.100.105.56%5,031,500
Mar 9, 20260.100.100.090.090.09-10.00%10,318,400
Mar 6, 20260.100.110.100.100.10-1,499,000
Mar 5, 20260.100.110.100.100.10-5,712,500
Mar 4, 20260.100.100.100.100.10-8,154,000