Skip to main content
logo
Binastra Corporation Berhad (KLSE:BNASTRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.080
-0.020 (-0.95%)
At close: Feb 6, 2026

KLSE:BNASTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262.122.152.072.102.10-1.87%664,800
Feb 4, 20262.072.142.072.142.143.38%367,900
Feb 3, 20262.102.122.052.072.07-1.43%613,500
Jan 30, 20262.172.172.082.102.10-0.94%282,800
Jan 29, 20262.052.182.052.122.121.92%835,000
Jan 28, 20262.152.152.052.082.08-3.70%1,218,800
Jan 27, 20262.182.202.152.162.16-0.92%361,900
Jan 26, 20262.192.192.132.182.18-0.91%277,900
Jan 23, 20262.212.212.192.202.20-224,000
Jan 22, 20262.242.242.182.202.20-0.90%480,200
Jan 21, 20262.212.252.182.222.220.45%1,433,800
Jan 20, 20262.192.242.182.212.210.91%1,099,800
Jan 19, 20262.172.232.142.192.192.34%1,572,100
Jan 16, 20262.142.152.122.142.14-0.47%272,700
Jan 15, 20262.132.182.122.152.150.94%404,200
Jan 14, 20262.122.132.112.132.130.47%108,600
Jan 13, 20262.112.122.092.122.121.44%127,700
Jan 12, 20262.132.142.092.092.09-1.42%462,900
Jan 9, 20262.112.122.082.122.120.95%166,700
Jan 8, 20262.112.112.102.102.10-0.47%192,400
Jan 7, 20262.122.142.102.112.11-0.94%2,202,500
Jan 6, 20262.152.152.102.132.13-0.93%323,300
Jan 5, 20262.152.162.132.152.15-1,018,700
Jan 2, 20262.162.172.122.152.15-1.38%51,700
Dec 31, 20252.152.212.142.182.181.40%198,800
Dec 30, 20252.142.172.082.152.150.47%711,200
Dec 29, 20252.152.192.132.142.14-0.47%188,000
Dec 26, 20252.192.192.152.152.15-1.83%187,300
Dec 24, 20252.192.232.152.192.19-357,100
Dec 23, 20252.202.252.192.192.19-266,100
Dec 22, 20252.112.212.112.192.194.29%750,800
Dec 19, 20252.182.192.102.102.10-1,229,100
Dec 18, 20252.132.132.082.102.10-1.41%399,300
Dec 17, 20252.042.222.032.132.133.90%1,543,500
Dec 16, 20252.052.072.052.052.05-1,002,500
Dec 15, 20252.052.082.032.052.05-1.44%533,100
Dec 12, 20252.032.082.022.082.081.96%469,800
Dec 11, 20252.072.072.032.042.04-1.92%382,100
Dec 10, 20252.072.082.042.082.080.48%160,500
Dec 9, 20252.082.092.062.072.07-0.48%251,100
Dec 8, 20252.112.112.052.082.08-1.42%735,700
Dec 5, 20252.092.142.082.112.110.96%208,900
Dec 4, 20252.092.112.092.092.09-387,000
Dec 3, 20252.092.152.032.092.09-0.95%1,841,500
Dec 2, 20252.142.152.062.112.11-1.86%1,359,300
Dec 1, 20252.152.162.122.152.15-0.92%379,800
Nov 28, 20252.162.172.152.172.17-0.46%330,200
Nov 27, 20252.182.182.142.182.18-0.46%479,800
Nov 26, 20252.172.192.142.192.19-357,200
Nov 25, 20252.182.192.142.192.19-797,400