Binastra Corporation Berhad (KLSE:BNASTRA)
Malaysia · Delayed Price · Currency is MYR 2.220
0.00 (0.00%)
At close: Oct 28, 2025
KLSE:BNASTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.22 | 2.26 | 2.18 | 2.22 | 2.22 | - | 1,068,700 |
| Oct 24, 2025 | 2.22 | 2.23 | 2.16 | 2.22 | 2.22 | 0.45% | 958,600 |
| Oct 23, 2025 | 2.20 | 2.25 | 2.18 | 2.21 | 2.21 | 0.45% | 1,374,800 |
| Oct 22, 2025 | 2.21 | 2.24 | 2.20 | 2.20 | 2.20 | -0.90% | 4,597,900 |
| Oct 21, 2025 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -4.31% | 2,160,900 |
| Oct 17, 2025 | 2.31 | 2.35 | 2.23 | 2.32 | 2.32 | - | 1,704,800 |
| Oct 16, 2025 | 2.35 | 2.40 | 2.32 | 2.32 | 2.32 | -0.85% | 1,087,900 |
| Oct 15, 2025 | 2.26 | 2.34 | 2.23 | 2.34 | 2.34 | 3.54% | 1,240,400 |
| Oct 14, 2025 | 2.29 | 2.29 | 2.19 | 2.26 | 2.26 | -1.31% | 2,322,000 |
| Oct 13, 2025 | 2.27 | 2.30 | 2.23 | 2.29 | 2.29 | 0.44% | 2,195,400 |
| Oct 10, 2025 | 2.29 | 2.29 | 2.27 | 2.28 | 2.28 | 0.44% | 3,437,400 |
| Oct 9, 2025 | 2.32 | 2.32 | 2.27 | 2.27 | 2.27 | -1.73% | 6,162,700 |
| Oct 8, 2025 | 2.32 | 2.38 | 2.26 | 2.31 | 2.31 | -0.43% | 8,865,200 |
| Oct 7, 2025 | 2.35 | 2.36 | 2.24 | 2.32 | 2.32 | -1.28% | 5,595,600 |
| Oct 6, 2025 | 2.40 | 2.41 | 2.29 | 2.35 | 2.35 | -2.08% | 3,905,700 |
| Oct 3, 2025 | 2.43 | 2.44 | 2.33 | 2.40 | 2.40 | -1.23% | 6,309,400 |
| Oct 2, 2025 | 2.37 | 2.50 | 2.33 | 2.43 | 2.40 | 2.97% | 6,272,600 |
| Oct 1, 2025 | 2.35 | 2.38 | 2.35 | 2.36 | 2.33 | 0.43% | 2,511,200 |
| Sep 30, 2025 | 2.29 | 2.37 | 2.29 | 2.35 | 2.32 | 2.62% | 4,961,400 |
| Sep 29, 2025 | 2.31 | 2.38 | 2.27 | 2.29 | 2.26 | -0.87% | 6,121,900 |
| Sep 26, 2025 | 2.28 | 2.38 | 2.25 | 2.31 | 2.28 | 1.76% | 3,753,200 |
| Sep 25, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.24 | 2.25% | 3,292,200 |
| Sep 24, 2025 | 2.18 | 2.23 | 2.17 | 2.22 | 2.19 | 2.78% | 3,308,200 |
| Sep 23, 2025 | 2.08 | 2.17 | 2.08 | 2.16 | 2.13 | 4.35% | 4,581,400 |
| Sep 22, 2025 | 1.99 | 2.07 | 1.99 | 2.07 | 2.04 | 4.02% | 4,401,400 |
| Sep 19, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.97 | 2.05% | 3,741,600 |
| Sep 18, 2025 | 1.98 | 1.99 | 1.92 | 1.95 | 1.93 | -1.02% | 9,837,500 |
| Sep 17, 2025 | 1.88 | 2.01 | 1.88 | 1.97 | 1.95 | 4.79% | 9,364,400 |
| Sep 12, 2025 | 1.80 | 1.89 | 1.80 | 1.88 | 1.86 | 4.44% | 10,699,600 |
| Sep 11, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.78 | - | 744,300 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.78 | - | 503,500 |
| Sep 9, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.78 | -0.55% | 1,314,000 |
| Sep 8, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.79 | 0.56% | 270,900 |
| Sep 4, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.78 | -0.55% | 191,400 |
| Sep 3, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.79 | 0.56% | 65,400 |
| Sep 2, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.78 | -0.55% | 113,500 |
| Aug 29, 2025 | 1.79 | 1.81 | 1.77 | 1.81 | 1.79 | 1.12% | 253,800 |
| Aug 28, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.77 | -1.65% | 267,800 |
| Aug 27, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.80 | 1.68% | 325,500 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.77 | 1.79 | 1.77 | 0.56% | 181,000 |
| Aug 25, 2025 | 1.79 | 1.81 | 1.78 | 1.78 | 1.76 | - | 428,600 |
| Aug 22, 2025 | 1.74 | 1.79 | 1.73 | 1.78 | 1.76 | 2.89% | 370,500 |
| Aug 21, 2025 | 1.74 | 1.76 | 1.73 | 1.73 | 1.71 | -1.14% | 140,000 |
| Aug 20, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.73 | - | 222,100 |
| Aug 19, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.73 | - | 244,100 |
| Aug 18, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.73 | -1.13% | 378,400 |
| Aug 15, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.75 | 1.72% | 151,100 |
| Aug 14, 2025 | 1.72 | 1.74 | 1.70 | 1.74 | 1.72 | 0.58% | 1,246,100 |
| Aug 13, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.71 | - | 1,130,000 |
| Aug 12, 2025 | 1.76 | 1.76 | 1.70 | 1.73 | 1.71 | -1.70% | 954,300 |