Skip to main content
logo
Bintai Kinden Corporation Berhad (KLSE:BINTAI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Oct 13, 2026

KLSE:BINTAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20260.070.080.070.080.08-1,934,800
Oct 12, 20260.080.080.070.080.08-6.25%2,333,600
Oct 9, 20260.080.080.080.080.086.67%4,484,100
Oct 8, 20260.080.080.070.080.08-273,400
Oct 7, 20260.070.080.070.080.08-525,100
Oct 6, 20260.080.080.070.080.08-433,300
Oct 5, 20260.080.080.070.080.08-6.25%12,320,500
Oct 2, 20260.080.080.080.080.08-1,008,300
Oct 1, 20260.080.080.080.080.08-3,105,600
Sep 30, 20260.080.080.070.080.086.67%6,439,800
Sep 29, 20260.080.080.080.080.08-7,893,200
Sep 28, 20260.080.080.080.080.087.14%2,555,900
Sep 25, 20260.070.080.070.070.07-8,540,000
Sep 24, 20260.070.080.070.070.07-632,100
Sep 23, 20260.070.080.070.070.07-4,754,500
Sep 22, 20260.070.070.070.070.07-2,440,200
Sep 21, 20260.070.070.070.070.07-1,351,600
Sep 18, 20260.070.070.070.070.07-163,000
Sep 17, 20260.070.070.070.070.07-808,000
Sep 15, 20260.070.070.070.070.07-256,600
Sep 14, 20260.070.070.070.070.07-235,700
Sep 11, 20260.070.070.070.070.07-1,534,200
Sep 10, 20260.070.070.070.070.07-884,600
Sep 9, 20260.070.070.070.070.07-38,300
Sep 8, 20260.070.070.070.070.07-4,656,700
Sep 7, 20260.070.070.070.070.07-1,050,200
Sep 4, 20260.070.070.070.070.07-4,588,600
Sep 3, 20260.070.070.070.070.07-2,576,200
Sep 2, 20260.080.080.070.070.07-6.67%10,206,900
Sep 1, 20260.070.080.070.080.087.14%1,264,600
Aug 28, 20260.070.080.070.070.07-968,800
Aug 27, 20260.070.070.070.070.07-295,800
Aug 26, 20260.070.080.070.070.07-4,080,100
Aug 24, 20260.080.080.070.070.07-6.67%7,770,300
Aug 21, 20260.080.090.080.080.08-6.25%3,808,000
Aug 20, 20260.080.090.080.080.086.67%22,364,300
Aug 19, 20260.080.080.070.080.08-700,600
Aug 18, 20260.080.080.080.080.08-6.25%2,480,800
Aug 17, 20260.070.080.070.080.0814.29%19,686,600
Aug 14, 20260.070.070.070.070.07-232,200
Aug 13, 20260.070.070.070.070.07-135,100
Aug 12, 20260.070.070.070.070.07-1,315,100
Aug 11, 20260.070.070.070.070.07-391,800
Aug 10, 20260.070.070.070.070.07-612,400
Aug 7, 20260.070.070.070.070.07-366,900
Aug 6, 20260.070.070.070.070.07-16,900
Aug 5, 20260.070.070.070.070.07-66,600
Aug 4, 20260.070.070.070.070.07-1,041,700
Aug 3, 20260.070.070.070.070.07-1,073,700
Jul 31, 20260.070.070.070.070.077.69%729,700