Skip to main content
logo
Binastra Corporation Berhad (KLSE:BNASTRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.960
0.00 (0.00%)
At close: Apr 8, 2026

KLSE:BNASTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20261.962.021.961.961.96-417,100
Apr 7, 20261.941.971.941.961.960.51%90,200
Apr 6, 20261.981.981.951.951.95-1.52%1,884,300
Apr 3, 20261.981.981.971.981.98-56,000
Apr 2, 20262.002.001.951.981.98-1.00%125,100
Apr 1, 20261.992.001.962.002.000.50%249,000
Mar 31, 20261.951.991.941.991.992.05%355,800
Mar 30, 20262.012.011.911.951.95-2.50%1,717,800
Mar 27, 20262.002.031.962.002.001.01%1,098,800
Mar 26, 20261.991.991.961.981.98-881,100
Mar 25, 20262.042.041.981.981.98-2.94%489,300
Mar 24, 20262.052.051.972.042.04-0.49%1,811,700
Mar 19, 20262.032.052.002.052.050.49%1,244,100
Mar 18, 20262.052.052.032.042.04-0.49%944,200
Mar 17, 20262.032.052.022.052.051.99%1,523,400
Mar 16, 20262.042.062.012.012.01-2.43%644,600
Mar 13, 20262.082.082.062.062.06-0.96%2,020,000
Mar 12, 20262.022.102.002.082.081.46%1,111,500
Mar 11, 20262.072.072.012.052.05-184,100
Mar 10, 20262.022.102.022.052.051.49%208,100
Mar 9, 20262.012.041.942.022.02-1.46%1,249,000
Mar 6, 20262.102.102.022.052.05-2.38%1,096,300
Mar 5, 20262.072.102.072.102.101.45%55,100
Mar 4, 20262.042.072.022.072.070.49%280,600
Mar 3, 20262.032.062.002.062.060.49%271,900
Mar 2, 20262.042.051.992.052.05-879,900
Feb 27, 20262.062.072.042.052.05-0.97%519,700
Feb 26, 20262.082.082.052.072.07-0.48%201,600
Feb 25, 20262.082.112.042.082.080.48%514,500
Feb 24, 20262.082.102.052.072.07-0.48%349,200
Feb 23, 20262.102.102.062.082.08-0.48%326,200
Feb 20, 20262.102.112.092.092.09-1.88%207,900
Feb 19, 20262.152.152.122.132.130.47%100,600
Feb 16, 20262.092.122.092.122.121.44%33,400
Feb 13, 20262.112.112.092.092.09-0.95%104,800
Feb 12, 20262.102.122.092.112.110.48%96,400
Feb 11, 20262.142.142.102.102.10-0.94%80,700
Feb 10, 20262.132.152.112.122.12-0.47%261,500
Feb 9, 20262.112.152.102.132.132.40%568,300
Feb 6, 20262.082.102.062.082.08-0.95%595,800
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