Skip to main content
logo
Bintai Kinden Corporation Berhad (KLSE:BINTAI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Nov 4, 2026

KLSE:BINTAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20260.070.080.070.070.07-965,900
Nov 3, 20260.070.070.070.070.07-5,373,200
Nov 2, 20260.080.080.070.070.07-6.67%231,000
Oct 30, 20260.080.080.080.080.08-6.25%6,565,000
Oct 29, 20260.080.080.080.080.086.67%1,687,800
Oct 28, 20260.080.080.080.080.08-1,063,100
Oct 27, 20260.080.080.070.080.087.14%6,153,800
Oct 26, 20260.070.070.070.070.07-2,042,900
Oct 23, 20260.070.080.070.070.07-581,100
Oct 22, 20260.070.070.070.070.07-12,500
Oct 21, 20260.080.080.070.070.07-546,000
Oct 20, 20260.080.080.070.070.07-114,500
Oct 19, 20260.080.080.070.070.07-439,100
Oct 16, 20260.080.080.070.070.07-79,500
Oct 15, 20260.070.080.070.070.07-6.67%90,000
Oct 14, 20260.080.080.080.080.08-2,943,800
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