Skip to main content
logo
Binastra Corporation Berhad (KLSE:BNASTRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.110
-0.010 (-0.47%)
At close: Jul 21, 2026

KLSE:BNASTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20261.961.981.961.981.981.02%237,100
Jun 16, 20261.961.961.951.961.960.51%95,700
Jun 15, 20261.951.951.951.951.95-207,500
Jun 12, 20261.961.961.931.951.951.04%135,400
Jun 11, 20261.931.941.921.931.931.05%162,000
Jun 10, 20261.951.951.911.911.91-2.05%201,700
Jun 9, 20261.931.951.921.951.951.04%415,600
Jun 8, 20261.911.941.911.931.931.58%123,900
Jun 5, 20261.931.941.901.901.90-1.04%144,400
Jun 4, 20261.921.941.921.921.92-0.52%63,000
Jun 3, 20261.961.961.881.931.93-1.53%275,300
May 29, 20261.941.961.911.961.961.03%213,500
May 28, 20261.921.941.921.941.940.52%115,500
May 26, 20261.941.941.911.931.93-0.52%92,500
May 25, 20261.901.941.901.941.942.11%138,300
May 22, 20261.891.911.891.901.900.53%245,600
May 21, 20261.891.901.891.891.89-246,100
May 20, 20261.891.901.881.891.89-2,113,500
May 19, 20261.901.901.891.891.89-57,500
May 18, 20261.891.901.891.891.89-514,200
May 15, 20261.921.921.891.891.89-1.56%715,600
May 14, 20261.931.931.901.921.920.52%326,400
May 13, 20261.891.911.891.911.911.06%4,665,800
May 12, 20261.911.921.891.891.89-1.05%872,300
May 11, 20261.931.931.911.911.91-1.04%651,600
May 8, 20261.931.931.901.931.93-2,620,200
May 7, 20261.921.931.911.931.930.52%1,275,300