KLSE:BNASTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.66	2.69	2.66	2.66	2.66	-	121,800
Oct 29, 2026	2.66	2.68	2.61	2.66	2.66	-	512,900
Oct 28, 2026	2.70	2.70	2.66	2.66	2.66	-0.75%	290,000
Oct 27, 2026	2.65	2.71	2.55	2.68	2.68	1.13%	970,300
Oct 26, 2026	2.74	2.74	2.65	2.65	2.65	-3.64%	501,800
Oct 23, 2026	2.75	2.75	2.67	2.75	2.75	-	1,783,400
Oct 22, 2026	2.80	2.80	2.72	2.75	2.75	-1.79%	1,717,400
Oct 21, 2026	2.78	2.80	2.70	2.80	2.80	0.72%	2,728,000
Oct 20, 2026	2.83	2.85	2.77	2.78	2.78	-1.77%	1,318,400
Oct 19, 2026	2.76	2.85	2.73	2.83	2.83	2.54%	1,239,300
Oct 16, 2026	2.70	2.80	2.66	2.76	2.76	2.22%	1,277,700
Oct 15, 2026	2.71	2.72	2.68	2.70	2.70	-0.37%	576,800
Oct 14, 2026	2.70	2.72	2.69	2.71	2.71	0.37%	5,268,600
Oct 13, 2026	2.70	2.73	2.68	2.70	2.70	-	661,900
Oct 12, 2026	2.73	2.73	2.69	2.70	2.70	-0.74%	383,500
Oct 9, 2026	2.63	2.72	2.62	2.72	2.72	3.42%	1,848,000
Oct 8, 2026	2.50	2.83	2.50	2.63	2.63	5.20%	5,389,700
Oct 7, 2026	2.47	2.50	2.45	2.50	2.50	1.21%	1,962,300
Oct 6, 2026	2.44	2.47	2.39	2.47	2.47	1.23%	908,200
Oct 5, 2026	2.45	2.48	2.42	2.44	2.44	-0.41%	300,300
Oct 2, 2026	2.46	2.46	2.42	2.45	2.45	0.41%	346,900
Oct 1, 2026	2.50	2.50	2.48	2.48	2.44	-0.80%	139,000
Sep 30, 2026	2.50	2.51	2.48	2.50	2.46	-	718,000
Sep 29, 2026	2.46	2.50	2.45	2.50	2.46	-0.40%	1,070,100
Sep 28, 2026	2.50	2.51	2.45	2.51	2.47	0.40%	2,072,600
Sep 25, 2026	2.50	2.50	2.46	2.50	2.46	-	82,600
Sep 24, 2026	2.48	2.51	2.45	2.50	2.46	0.81%	1,103,000
Sep 23, 2026	2.48	2.50	2.44	2.48	2.44	-	319,400
Sep 22, 2026	2.50	2.50	2.48	2.48	2.44	-0.80%	1,303,500
Sep 21, 2026	2.52	2.53	2.47	2.50	2.46	-	529,800
Sep 18, 2026	2.49	2.52	2.48	2.50	2.46	0.40%	1,795,700
Sep 17, 2026	2.49	2.49	2.44	2.49	2.45	-	483,100
Sep 15, 2026	2.50	2.50	2.45	2.49	2.45	-0.40%	335,700
Sep 14, 2026	2.48	2.50	2.45	2.50	2.46	0.81%	1,599,600
Sep 11, 2026	2.47	2.48	2.45	2.48	2.44	-	1,468,800
Sep 10, 2026	2.48	2.48	2.35	2.48	2.44	-	3,387,700
Sep 9, 2026	2.44	2.48	2.42	2.48	2.44	0.81%	2,456,600
Sep 8, 2026	2.47	2.47	2.44	2.46	2.42	-	175,000
Sep 7, 2026	2.46	2.47	2.41	2.46	2.42	0.41%	951,500
Sep 4, 2026	2.42	2.45	2.39	2.45	2.41	1.24%	471,800
Sep 3, 2026	2.44	2.45	2.41	2.42	2.38	-0.82%	435,900
Sep 2, 2026	2.37	2.44	2.36	2.44	2.40	2.09%	534,100
Sep 1, 2026	2.40	2.40	2.36	2.39	2.35	-0.42%	23,800
Aug 28, 2026	2.38	2.40	2.35	2.40	2.36	0.42%	160,400
Aug 27, 2026	2.39	2.39	2.35	2.39	2.35	-	152,100
Aug 26, 2026	2.35	2.42	2.34	2.39	2.35	2.14%	1,195,400
Aug 24, 2026	2.38	2.38	2.34	2.34	2.30	-2.09%	413,200
Aug 21, 2026	2.40	2.40	2.30	2.39	2.35	-0.42%	279,600
Aug 20, 2026	2.39	2.41	2.38	2.40	2.36	-	342,300
Aug 19, 2026	2.36	2.40	2.36	2.40	2.36	1.27%	2,007,900