Bintulu Port Holdings Berhad (KLSE:BIPORT)
Malaysia · Delayed Price · Currency is MYR 5.10
+0.06 (1.19%)
At close: Aug 25, 2025
KLSE:BIPORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 149,800 |
| Aug 22, 2025 | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | -3.08% | 3,100 |
| Aug 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.35% | 5,000 |
| Aug 19, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 100 |
| Aug 12, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28% | 100 |
| Aug 8, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.78% | 500 |
| Aug 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1,000 |
| Aug 5, 2025 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | -0.96% | 5,000 |
| Jul 31, 2025 | 5.15 | 5.20 | 5.13 | 5.20 | 5.20 | 0.97% | 31,100 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.59% | 1,000 |
| Jul 25, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 700 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.58% | 5,500 |
| Jul 23, 2025 | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | -1.15% | 2,400 |
| Jul 21, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | 2,000 |
| Jul 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 300 |
| Jul 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 400 |
| Jul 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 100 |
| Jul 14, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -0.19% | 4,000 |
| Jul 11, 2025 | 5.35 | 5.35 | 5.20 | 5.21 | 5.21 | -3.16% | 2,100 |
| Jul 10, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | 2.48% | 100 |
| Jul 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | - | 28,400 |
| Jul 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | - | 3,700 |
| Jul 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | -2.60% | 1,000 |
| Jul 1, 2025 | 5.06 | 5.39 | 5.06 | 5.39 | 5.36 | 3.65% | 200 |
| Jun 26, 2025 | 5.22 | 5.22 | 5.20 | 5.20 | 5.17 | - | 4,000 |
| Jun 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -4.76% | 2,000 |
| Jun 23, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | 5.00% | 300 |
| Jun 18, 2025 | 5.15 | 5.30 | 5.10 | 5.20 | 5.17 | - | 11,000 |
| Jun 17, 2025 | 5.28 | 5.30 | 5.20 | 5.20 | 5.17 | 0.97% | 3,800 |
| Jun 16, 2025 | 5.30 | 5.30 | 5.10 | 5.15 | 5.12 | -1.90% | 300 |
| Jun 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | 0.38% | 1,000 |
| Jun 11, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | 5.20 | -0.38% | 2,200 |
| Jun 10, 2025 | 5.28 | 5.28 | 5.25 | 5.25 | 5.22 | - | 3,000 |
| Jun 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | - | 3,000 |
| Jun 5, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.22 | -1.87% | 15,100 |
| Jun 4, 2025 | 5.35 | 5.35 | 5.23 | 5.35 | 5.32 | -2.01% | 7,100 |
| Jun 3, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - | 1,000 |
| May 30, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.43 | 4.00% | 1,100 |
| May 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | - | 2,000 |
| May 27, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.22 | 0.96% | 10,000 |
| May 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | -2.26% | 500 |
| May 14, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | - | 900 |
| May 13, 2025 | 5.28 | 5.34 | 5.28 | 5.32 | 5.29 | 1.72% | 3,100 |
| May 9, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | - | 47,100 |
| May 7, 2025 | 5.22 | 5.26 | 5.22 | 5.23 | 5.20 | 0.38% | 27,400 |
| May 6, 2025 | 5.23 | 5.23 | 5.20 | 5.21 | 5.18 | -0.38% | 13,500 |
| May 5, 2025 | 5.23 | 5.23 | 5.21 | 5.23 | 5.20 | - | 8,300 |
| May 2, 2025 | 5.24 | 5.24 | 5.20 | 5.23 | 5.20 | -0.19% | 12,800 |
| Apr 30, 2025 | 5.50 | 5.50 | 5.01 | 5.24 | 5.21 | -3.68% | 119,500 |
| Apr 29, 2025 | 5.56 | 5.56 | 5.44 | 5.44 | 5.41 | -2.16% | 19,300 |