Bintulu Port Holdings Berhad (KLSE:BIPORT)
Malaysia · Delayed Price · Currency is MYR 5.19
+0.09 (1.76%)
At close: Sep 21, 2026
KLSE:BIPORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 5,000 |
| Sep 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1,000 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,000 |
| Sep 9, 2026 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | -0.95% | 12,100 |
| Sep 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 100 |
| Sep 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,400 |
| Sep 3, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 5,000 |
| Sep 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,000 |
| Sep 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 400 |
| Aug 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5,000 |
| Aug 27, 2026 | 5.26 | 5.26 | 5.20 | 5.20 | 5.20 | -1.70% | 6,200 |
| Aug 26, 2026 | 5.34 | 5.34 | 5.28 | 5.29 | 5.29 | -0.94% | 10,200 |
| Aug 24, 2026 | 5.40 | 5.40 | 5.30 | 5.34 | 5.34 | -2.91% | 4,300 |
| Aug 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.54% | 100 |
| Aug 17, 2026 | 5.40 | 5.53 | 5.38 | 5.53 | 5.53 | 2.41% | 6,100 |
| Aug 13, 2026 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | - | 7,100 |
| Aug 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 3,400 |
| Aug 11, 2026 | 5.56 | 5.56 | 5.40 | 5.40 | 5.40 | -2.70% | 10,200 |
| Aug 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 100 |
| Aug 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.40% | 600 |
| Aug 6, 2026 | 5.40 | 5.50 | 5.40 | 5.42 | 5.42 | -2.34% | 1,500 |
| Aug 4, 2026 | 5.52 | 5.56 | 5.50 | 5.55 | 5.55 | - | 14,800 |
| Aug 3, 2026 | 5.35 | 5.55 | 5.34 | 5.55 | 5.55 | 0.91% | 4,200 |
| Jul 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.08% | 1,800 |
| Jul 29, 2026 | 5.40 | 5.56 | 5.16 | 5.56 | 5.56 | - | 3,300 |
| Jul 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | 100 |
| Jul 23, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.18% | 1,400 |
| Jul 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 300 |
| Jul 6, 2026 | 5.56 | 5.56 | 5.40 | 5.56 | 5.56 | 3.93% | 600 |
| Jul 2, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | -2.73% | 1,000 |
| Jul 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| Jun 29, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | -1.08% | 6,200 |
| Jun 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 100 |
| Jun 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | 1,100 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.06% | 100 |
| Jun 9, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | - | 100 |
| Jun 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | - | 100 |
| Jun 4, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | -0.18% | 200 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 2.70% | 100 |
| May 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - | 5,000 |
| May 28, 2026 | 5.64 | 5.65 | 5.55 | 5.55 | 5.52 | 0.91% | 5,000 |
| May 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | 4,100 |
| May 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | - | 2,200 |
| May 22, 2026 | 5.50 | 5.50 | 5.35 | 5.50 | 5.47 | - | 3,300 |
| May 21, 2026 | 5.65 | 5.65 | 5.35 | 5.50 | 5.47 | 0.92% | 3,700 |
| May 20, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.42 | -0.91% | 2,100 |
| May 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -2.65% | 6,600 |
| May 8, 2026 | 5.35 | 5.65 | 5.35 | 5.65 | 5.62 | 2.73% | 900 |
| May 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -2.65% | 2,000 |
| May 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | - | 2,000 |