Skip to main content
logo
Binastra Corporation Berhad (KLSE:BNASTRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.400
+0.010 (0.42%)
At close: Aug 28, 2026

KLSE:BNASTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262.122.132.112.122.12-0.47%92,300
Jul 7, 20262.142.142.102.132.13-0.47%173,000
Jul 6, 20262.132.162.102.142.140.47%360,400
Jul 3, 20262.082.172.082.132.133.40%1,025,600
Jul 2, 20262.052.082.052.062.061.98%397,900
Jul 1, 20262.062.062.012.022.02-1.94%1,005,600
Jun 30, 20262.022.061.992.062.062.49%1,539,300
Jun 29, 20262.002.011.982.012.010.50%35,500
Jun 26, 20261.992.001.982.002.00-127,700
Jun 25, 20261.992.011.972.002.000.50%322,600
Jun 24, 20262.002.001.991.991.99-1.00%24,000
Jun 23, 20262.002.051.992.012.010.50%243,400
Jun 22, 20262.022.041.992.002.00-0.99%323,000
Jun 19, 20261.982.051.982.022.022.02%311,700