Bintulu Port Holdings Berhad (KLSE:BIPORT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
5.50
0.00 (0.00%)
At close: Sep 25, 2025

KLSE:BIPORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20255.505.505.405.505.50-2.65%4,000
Sep 22, 20255.505.655.505.655.622.73%13,800
Sep 19, 20255.305.505.305.505.474.76%10,000
Sep 10, 20255.305.305.255.255.22-0.94%1,200
Sep 9, 20255.105.305.105.305.273.92%13,300
Sep 8, 20255.105.105.105.105.07-1,000
Aug 25, 20255.105.105.105.105.071.19%149,800
Aug 22, 20255.055.055.035.045.01-3.08%3,100
Aug 21, 20255.205.205.205.205.17-3.35%5,000
Aug 19, 20255.385.385.385.385.35-100
Aug 12, 20255.385.385.385.385.355.28%100
Aug 8, 20255.115.115.115.115.08-0.78%500
Aug 7, 20255.155.155.155.155.12-1,000
Aug 5, 20255.155.155.145.155.12-0.96%5,000
Jul 31, 20255.155.205.135.205.170.97%31,100
Jul 28, 20255.155.155.155.155.120.59%1,000
Jul 25, 20255.125.125.125.125.09-700
Jul 24, 20255.155.155.125.125.09-0.58%5,500
Jul 23, 20255.215.215.155.155.12-1.15%2,400
Jul 21, 20255.215.215.215.215.180.19%2,000
Jul 17, 20255.205.205.205.205.17-300
Jul 16, 20255.205.205.205.205.17-400
Jul 15, 20255.205.205.205.205.17-100
Jul 14, 20255.215.215.205.205.17-0.19%4,000
Jul 11, 20255.355.355.205.215.18-3.16%2,100
Jul 10, 20255.385.385.385.385.322.48%100
Jul 9, 20255.255.255.255.255.19-28,400
Jul 7, 20255.255.255.255.255.19-3,700
Jul 4, 20255.255.255.255.255.19-2.60%1,000
Jul 1, 20255.065.395.065.395.333.65%200
Jun 26, 20255.225.225.205.205.14-4,000
Jun 24, 20255.205.205.205.205.14-4.76%2,000
Jun 23, 20255.465.465.465.465.405.00%300
Jun 18, 20255.155.305.105.205.14-11,000
Jun 17, 20255.285.305.205.205.140.97%3,800
Jun 16, 20255.305.305.105.155.09-1.90%300
Jun 12, 20255.255.255.255.255.190.38%1,000
Jun 11, 20255.255.255.235.235.17-0.38%2,200
Jun 10, 20255.285.285.255.255.19-3,000
Jun 9, 20255.255.255.255.255.19-3,000
Jun 5, 20255.355.355.205.255.19-1.87%15,100
Jun 4, 20255.355.355.235.355.29-2.01%7,100
Jun 3, 20255.465.465.465.465.40-1,000
May 30, 20255.475.475.465.465.404.00%1,100
May 28, 20255.255.255.255.255.19-2,000
May 27, 20255.255.305.255.255.190.96%10,000
May 26, 20255.205.205.205.205.14-2.26%500
May 14, 20255.325.325.325.325.26-900
May 13, 20255.285.345.285.325.261.72%3,100
May 9, 20255.235.235.235.235.17-47,100