Bintulu Port Holdings Berhad (KLSE:BIPORT)
Malaysia · Delayed Price · Currency is MYR 5.50
+0.01 (0.18%)
At close: Feb 5, 2026
KLSE:BIPORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | 0.18% | 3,100 |
| Feb 3, 2026 | 5.32 | 5.49 | 5.32 | 5.49 | 5.49 | 1.67% | 400 |
| Jan 29, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -1.82% | 3,500 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 200 |
| Jan 27, 2026 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 8,200 |
| Jan 23, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 0.18% | 1,000 |
| Jan 20, 2026 | 5.36 | 5.49 | 5.36 | 5.49 | 5.49 | - | 4,800 |
| Jan 19, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 2.62% | 100 |
| Jan 16, 2026 | 5.44 | 5.44 | 5.35 | 5.35 | 5.35 | - | 4,000 |
| Jan 15, 2026 | 5.44 | 5.44 | 5.35 | 5.35 | 5.35 | - | 1,000 |
| Jan 14, 2026 | 5.47 | 5.47 | 5.30 | 5.35 | 5.35 | -2.37% | 6,700 |
| Jan 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.20% | 100 |
| Jan 9, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.19% | 4,900 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -3.64% | 5,100 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 100 |
| Jan 6, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 10,600 |
| Jan 5, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.56% | 5,000 |
| Jan 2, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | -0.37% | 200 |
| Dec 31, 2025 | 5.30 | 5.45 | 5.20 | 5.40 | 5.40 | 0.93% | 22,400 |
| Dec 30, 2025 | 5.50 | 5.50 | 5.30 | 5.35 | 5.35 | 0.75% | 9,400 |
| Dec 29, 2025 | 5.35 | 5.40 | 5.30 | 5.31 | 5.31 | -0.75% | 57,000 |
| Dec 26, 2025 | 5.35 | 5.48 | 5.35 | 5.35 | 5.35 | -2.73% | 2,000 |
| Dec 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,000 |
| Dec 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 100 |
| Dec 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 3,300 |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 1,000 |
| Dec 17, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | 3,100 |
| Dec 15, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | 500 |
| Dec 12, 2025 | 5.49 | 5.49 | 5.30 | 5.30 | 5.30 | -0.93% | 1,600 |
| Dec 11, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -2.73% | 10,900 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.61% | 100 |
| Dec 4, 2025 | 5.35 | 5.40 | 5.35 | 5.36 | 5.32 | -2.37% | 21,300 |
| Dec 3, 2025 | 5.25 | 5.49 | 5.25 | 5.49 | 5.45 | 3.78% | 10,100 |
| Dec 2, 2025 | 5.30 | 5.30 | 5.20 | 5.29 | 5.25 | 2.72% | 6,600 |
| Dec 1, 2025 | 5.23 | 5.23 | 5.15 | 5.15 | 5.11 | -2.83% | 1,000 |
| Nov 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | - | 4,300 |
| Nov 26, 2025 | 5.27 | 5.30 | 5.27 | 5.30 | 5.26 | 0.95% | 2,000 |
| Nov 25, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.21 | - | 7,800 |
| Nov 24, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.21 | -0.57% | 4,100 |
| Nov 21, 2025 | 5.10 | 5.28 | 5.10 | 5.28 | 5.24 | -0.38% | 2,100 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 3.92% | 100 |
| Nov 18, 2025 | 5.28 | 5.28 | 5.10 | 5.10 | 5.06 | 1.80% | 1,000 |
| Nov 17, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 4.97 | -6.36% | 3,000 |
| Nov 13, 2025 | 5.35 | 5.35 | 5.34 | 5.35 | 5.31 | 0.19% | 300 |
| Nov 12, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.30 | 0.38% | 2,100 |
| Nov 11, 2025 | 5.18 | 5.32 | 5.18 | 5.32 | 5.28 | 1.33% | 500 |
| Nov 10, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.21 | 0.77% | 2,100 |
| Nov 6, 2025 | 5.18 | 5.23 | 5.18 | 5.21 | 5.17 | -0.38% | 2,000 |
| Nov 3, 2025 | 5.01 | 5.23 | 5.01 | 5.23 | 5.19 | 4.39% | 800 |
| Oct 30, 2025 | 5.02 | 5.03 | 5.01 | 5.01 | 4.97 | -0.79% | 16,100 |