Binastra Corporation Berhad (KLSE:BNASTRA)
Malaysia · Delayed Price · Currency is MYR 2.310
+0.040 (1.76%)
At close: Sep 26, 2025
KLSE:BNASTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.28 | 2.38 | 2.25 | 2.31 | 2.31 | 1.76% | 3,753,200 |
| Sep 25, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | 2.25% | 3,292,200 |
| Sep 24, 2025 | 2.18 | 2.23 | 2.17 | 2.22 | 2.22 | 2.78% | 3,308,200 |
| Sep 23, 2025 | 2.08 | 2.17 | 2.08 | 2.16 | 2.16 | 4.35% | 4,581,400 |
| Sep 22, 2025 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | 4.02% | 4,401,400 |
| Sep 19, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 2.05% | 3,741,600 |
| Sep 18, 2025 | 1.98 | 1.99 | 1.92 | 1.95 | 1.95 | -1.02% | 9,837,500 |
| Sep 17, 2025 | 1.88 | 2.01 | 1.88 | 1.97 | 1.97 | 4.79% | 9,364,400 |
| Sep 12, 2025 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 4.44% | 10,699,600 |
| Sep 11, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 744,300 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 503,500 |
| Sep 9, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 1,314,000 |
| Sep 8, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 270,900 |
| Sep 4, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 191,400 |
| Sep 3, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 65,400 |
| Sep 2, 2025 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | -0.55% | 113,500 |
| Aug 29, 2025 | 1.79 | 1.81 | 1.77 | 1.81 | 1.81 | 1.12% | 253,800 |
| Aug 28, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -1.65% | 267,800 |
| Aug 27, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.68% | 325,500 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 181,000 |
| Aug 25, 2025 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | - | 428,600 |
| Aug 22, 2025 | 1.74 | 1.79 | 1.73 | 1.78 | 1.78 | 2.89% | 370,500 |
| Aug 21, 2025 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -1.14% | 140,000 |
| Aug 20, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 222,100 |
| Aug 19, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | - | 244,100 |
| Aug 18, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 378,400 |
| Aug 15, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.72% | 151,100 |
| Aug 14, 2025 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 1,246,100 |
| Aug 13, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 1,130,000 |
| Aug 12, 2025 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | -1.70% | 954,300 |
| Aug 11, 2025 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.56% | 942,500 |
| Aug 8, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -2.21% | 389,000 |
| Aug 7, 2025 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 129,000 |
| Aug 6, 2025 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 493,700 |
| Aug 5, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 354,900 |
| Aug 4, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -2.19% | 291,500 |
| Aug 1, 2025 | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | 0.55% | 469,300 |
| Jul 31, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 107,400 |
| Jul 30, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 130,900 |
| Jul 29, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 182,000 |
| Jul 28, 2025 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -1.08% | 51,700 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | - | 199,700 |
| Jul 24, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.09% | 235,800 |
| Jul 23, 2025 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | - | 423,000 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.78 | 1.83 | 1.83 | -0.54% | 790,700 |
| Jul 21, 2025 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | 0.55% | 668,700 |
| Jul 18, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | - | 902,100 |
| Jul 17, 2025 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | - | 404,800 |
| Jul 16, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 697,300 |
| Jul 15, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | - | 770,900 |