KLSE:BNASTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	2.34	2.39	2.34	2.37	2.33	1.28%	888,800
Aug 17, 2026	2.30	2.34	2.25	2.34	2.30	2.18%	812,000
Aug 14, 2026	2.23	2.30	2.23	2.29	2.25	3.62%	781,000
Aug 13, 2026	2.18	2.25	2.18	2.21	2.17	2.31%	3,283,000
Aug 12, 2026	2.14	2.17	2.13	2.16	2.13	0.93%	161,200
Aug 11, 2026	2.14	2.15	2.12	2.14	2.11	-0.47%	103,800
Aug 10, 2026	2.13	2.15	2.13	2.15	2.12	0.47%	18,100
Aug 7, 2026	2.16	2.16	2.12	2.14	2.11	-	254,000
Aug 6, 2026	2.16	2.18	2.14	2.14	2.11	-0.93%	348,500
Aug 5, 2026	2.15	2.17	2.14	2.16	2.13	0.47%	1,372,100
Aug 4, 2026	2.12	2.15	2.12	2.15	2.12	1.42%	136,600
Aug 3, 2026	2.12	2.15	2.12	2.12	2.09	-	66,500
Jul 31, 2026	2.11	2.15	2.10	2.12	2.09	0.95%	387,800
Jul 30, 2026	2.11	2.11	2.08	2.10	2.07	0.96%	1,458,900
Jul 29, 2026	2.04	2.11	2.04	2.08	2.05	1.46%	1,310,600