KLSE:BNASTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	2.02	2.06	1.99	2.06	2.06	2.49%	1,539,300
Jun 29, 2026	2.00	2.01	1.98	2.01	2.01	0.50%	35,500
Jun 26, 2026	1.99	2.00	1.98	2.00	2.00	-	127,700
Jun 25, 2026	1.99	2.01	1.97	2.00	2.00	0.50%	322,600
Jun 24, 2026	2.00	2.00	1.99	1.99	1.99	-1.00%	24,000
Jun 23, 2026	2.00	2.05	1.99	2.01	2.01	0.50%	243,400
Jun 22, 2026	2.02	2.04	1.99	2.00	2.00	-0.99%	323,000
Jun 19, 2026	1.98	2.05	1.98	2.02	2.02	2.02%	311,700
Jun 18, 2026	1.96	1.98	1.96	1.98	1.98	1.02%	237,100
Jun 16, 2026	1.96	1.96	1.95	1.96	1.96	0.51%	95,700
Jun 15, 2026	1.95	1.95	1.95	1.95	1.95	-	207,500
Jun 12, 2026	1.96	1.96	1.93	1.95	1.95	1.04%	135,400
Jun 11, 2026	1.93	1.94	1.92	1.93	1.93	1.05%	162,000
Jun 10, 2026	1.95	1.95	1.91	1.91	1.91	-2.05%	201,700
Jun 9, 2026	1.93	1.95	1.92	1.95	1.95	1.04%	415,600
Jun 8, 2026	1.91	1.94	1.91	1.93	1.93	1.58%	123,900
Jun 5, 2026	1.93	1.94	1.90	1.90	1.90	-1.04%	144,400
Jun 4, 2026	1.92	1.94	1.92	1.92	1.92	-0.52%	63,000
Jun 3, 2026	1.96	1.96	1.88	1.93	1.93	-1.53%	275,300
May 29, 2026	1.94	1.96	1.91	1.96	1.96	1.03%	213,500
May 28, 2026	1.92	1.94	1.92	1.94	1.94	0.52%	115,500
May 26, 2026	1.94	1.94	1.91	1.93	1.93	-0.52%	92,500
May 25, 2026	1.90	1.94	1.90	1.94	1.94	2.11%	138,300
May 22, 2026	1.89	1.91	1.89	1.90	1.90	0.53%	245,600
May 21, 2026	1.89	1.90	1.89	1.89	1.89	-	246,100
May 20, 2026	1.89	1.90	1.88	1.89	1.89	-	2,113,500
May 19, 2026	1.90	1.90	1.89	1.89	1.89	-	57,500
May 18, 2026	1.89	1.90	1.89	1.89	1.89	-	514,200
May 15, 2026	1.92	1.92	1.89	1.89	1.89	-1.56%	715,600
May 14, 2026	1.93	1.93	1.90	1.92	1.92	0.52%	326,400
May 13, 2026	1.89	1.91	1.89	1.91	1.91	1.06%	4,665,800
May 12, 2026	1.91	1.92	1.89	1.89	1.89	-1.05%	872,300
May 11, 2026	1.93	1.93	1.91	1.91	1.91	-1.04%	651,600
May 8, 2026	1.93	1.93	1.90	1.93	1.93	-	2,620,200
May 7, 2026	1.92	1.93	1.91	1.93	1.93	0.52%	1,275,300
May 6, 2026	1.94	1.95	1.92	1.92	1.92	-1.03%	470,900
May 5, 2026	1.93	1.98	1.92	1.94	1.94	0.52%	3,040,800
May 4, 2026	1.97	1.98	1.93	1.93	1.93	-2.53%	583,200
Apr 30, 2026	1.93	1.98	1.91	1.98	1.98	2.59%	684,200
Apr 29, 2026	1.92	1.96	1.92	1.93	1.93	0.52%	499,500
Apr 28, 2026	1.98	1.98	1.92	1.92	1.92	-3.03%	371,100
Apr 27, 2026	1.95	1.98	1.91	1.98	1.98	1.02%	627,800
Apr 24, 2026	1.94	1.96	1.91	1.96	1.96	1.03%	464,300
Apr 23, 2026	1.94	1.94	1.93	1.94	1.94	-0.51%	20,100
Apr 22, 2026	1.95	1.96	1.93	1.95	1.95	-	78,300
Apr 21, 2026	1.94	1.96	1.93	1.95	1.95	0.52%	26,400
Apr 20, 2026	1.92	1.95	1.92	1.94	1.94	-	258,900
Apr 17, 2026	1.93	1.95	1.90	1.94	1.94	2.11%	405,100
Apr 16, 2026	1.94	1.94	1.90	1.90	1.90	-2.06%	255,400
Apr 15, 2026	1.91	1.94	1.89	1.94	1.94	1.57%	492,100