Skip to main content
logo
Binastra Corporation Berhad (KLSE:BNASTRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.500
0.00 (0.00%)
At close: Sep 21, 2026

KLSE:BNASTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20262.522.532.472.502.50-529,800
Sep 18, 20262.492.522.482.502.500.40%1,795,700
Sep 17, 20262.492.492.442.492.49-483,100
Sep 15, 20262.502.502.452.492.49-0.40%335,700
Sep 14, 20262.482.502.452.502.500.81%1,599,600
Sep 11, 20262.472.482.452.482.48-1,468,800
Sep 10, 20262.482.482.352.482.48-3,387,700
Sep 9, 20262.442.482.422.482.480.81%2,456,600
Sep 8, 20262.472.472.442.462.46-175,000
Sep 7, 20262.462.472.412.462.460.41%951,500
Sep 4, 20262.422.452.392.452.451.24%471,800
Sep 3, 20262.442.452.412.422.42-0.82%435,900
Sep 2, 20262.372.442.362.442.442.09%534,100
Sep 1, 20262.402.402.362.392.39-0.42%23,800
Aug 28, 20262.382.402.352.402.400.42%160,400
Aug 27, 20262.392.392.352.392.39-152,100
Aug 26, 20262.352.422.342.392.392.14%1,195,400
Aug 24, 20262.382.382.342.342.34-2.09%413,200
Aug 21, 20262.402.402.302.392.39-0.42%279,600
Aug 20, 20262.392.412.382.402.40-342,300
Aug 19, 20262.362.402.362.402.401.27%2,007,900
Aug 18, 20262.342.392.342.372.371.28%888,800
Aug 17, 20262.302.342.252.342.342.18%812,000
Aug 14, 20262.232.302.232.292.293.62%781,000
Aug 13, 20262.182.252.182.212.212.31%3,283,000
Aug 12, 20262.142.172.132.162.160.93%161,200
Aug 11, 20262.142.152.122.142.14-0.47%103,800
Aug 10, 20262.132.152.132.152.150.47%18,100
Aug 7, 20262.162.162.122.142.14-254,000
Aug 6, 20262.162.182.142.142.14-0.93%348,500
Aug 5, 20262.152.172.142.162.160.47%1,372,100
Aug 4, 20262.122.152.122.152.151.42%136,600
Aug 3, 20262.122.152.122.122.12-66,500
Jul 31, 20262.112.152.102.122.120.95%387,800
Jul 30, 20262.112.112.082.102.100.96%1,458,900
Jul 29, 20262.042.112.042.082.081.46%1,310,600
Jul 28, 20262.082.082.052.052.05-2.38%259,900
Jul 27, 20262.092.102.052.102.10-250,700
Jul 24, 20262.102.112.072.102.10-0.94%335,000
Jul 23, 20262.122.122.122.122.12-124,900
Jul 22, 20262.112.122.112.122.120.47%138,000
Jul 21, 20262.122.132.102.112.11-0.47%317,900
Jul 20, 20262.122.132.112.122.12-166,700
Jul 17, 20262.132.132.102.122.120.47%157,700
Jul 16, 20262.142.142.112.112.11-1.40%110,500
Jul 15, 20262.142.142.102.142.14-185,100
Jul 14, 20262.142.142.122.142.14-318,800
Jul 13, 20262.142.142.132.142.14-150,100
Jul 10, 20262.132.142.132.142.140.47%383,900
Jul 9, 20262.122.132.122.132.130.47%72,300