Binastra Corporation Berhad (KLSE:BNASTRA)
Malaysia · Delayed Price · Currency is MYR 1.920
-0.060 (-3.03%)
At close: Apr 28, 2026
KLSE:BNASTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | 0.53% | 152,700 |
| Apr 13, 2026 | 1.95 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 553,900 |
| Apr 10, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.94 | -1.50% | 202,500 |
| Apr 9, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 1.96 | 2.04% | 135,200 |
| Apr 8, 2026 | 1.96 | 2.02 | 1.96 | 1.96 | 1.93 | - | 417,100 |
| Apr 7, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.93 | 0.51% | 90,200 |
| Apr 6, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.92 | -1.52% | 1,884,300 |
| Apr 3, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.94 | - | 56,000 |
| Apr 2, 2026 | 2.00 | 2.00 | 1.95 | 1.98 | 1.94 | -1.00% | 125,100 |
| Apr 1, 2026 | 1.99 | 2.00 | 1.96 | 2.00 | 1.96 | 0.50% | 249,000 |
| Mar 31, 2026 | 1.95 | 1.99 | 1.94 | 1.99 | 1.95 | 2.05% | 355,800 |
| Mar 30, 2026 | 2.01 | 2.01 | 1.91 | 1.95 | 1.92 | -2.50% | 1,717,800 |
| Mar 27, 2026 | 2.00 | 2.03 | 1.96 | 2.00 | 1.96 | 1.01% | 1,098,800 |
| Mar 26, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.94 | - | 881,100 |
| Mar 25, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.94 | -2.94% | 489,300 |
| Mar 24, 2026 | 2.05 | 2.05 | 1.97 | 2.04 | 2.00 | -0.49% | 1,811,700 |
| Mar 19, 2026 | 2.03 | 2.05 | 2.00 | 2.05 | 2.01 | 0.49% | 1,244,100 |
| Mar 18, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 2.00 | -0.49% | 944,200 |
| Mar 17, 2026 | 2.03 | 2.05 | 2.02 | 2.05 | 2.01 | 1.99% | 1,523,400 |
| Mar 16, 2026 | 2.04 | 2.06 | 2.01 | 2.01 | 1.97 | -2.43% | 644,600 |
| Mar 13, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.02 | -0.96% | 2,020,000 |
| Mar 12, 2026 | 2.02 | 2.10 | 2.00 | 2.08 | 2.04 | 1.46% | 1,111,500 |
| Mar 11, 2026 | 2.07 | 2.07 | 2.01 | 2.05 | 2.01 | - | 184,100 |
| Mar 10, 2026 | 2.02 | 2.10 | 2.02 | 2.05 | 2.01 | 1.49% | 208,100 |
| Mar 9, 2026 | 2.01 | 2.04 | 1.94 | 2.02 | 1.98 | -1.46% | 1,249,000 |
| Mar 6, 2026 | 2.10 | 2.10 | 2.02 | 2.05 | 2.01 | -2.38% | 1,096,300 |
| Mar 5, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.06 | 1.45% | 55,100 |
| Mar 4, 2026 | 2.04 | 2.07 | 2.02 | 2.07 | 2.03 | 0.49% | 280,600 |
| Mar 3, 2026 | 2.03 | 2.06 | 2.00 | 2.06 | 2.02 | 0.49% | 271,900 |
| Mar 2, 2026 | 2.04 | 2.05 | 1.99 | 2.05 | 2.01 | - | 879,900 |
| Feb 27, 2026 | 2.06 | 2.07 | 2.04 | 2.05 | 2.01 | -0.97% | 519,700 |
| Feb 26, 2026 | 2.08 | 2.08 | 2.05 | 2.07 | 2.03 | -0.48% | 201,600 |
| Feb 25, 2026 | 2.08 | 2.11 | 2.04 | 2.08 | 2.04 | 0.48% | 514,500 |
| Feb 24, 2026 | 2.08 | 2.10 | 2.05 | 2.07 | 2.03 | -0.48% | 349,200 |
| Feb 23, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.04 | -0.48% | 326,200 |
| Feb 20, 2026 | 2.10 | 2.11 | 2.09 | 2.09 | 2.05 | -1.88% | 207,900 |
| Feb 19, 2026 | 2.15 | 2.15 | 2.12 | 2.13 | 2.09 | 0.47% | 100,600 |
| Feb 16, 2026 | 2.09 | 2.12 | 2.09 | 2.12 | 2.08 | 1.44% | 33,400 |
| Feb 13, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.05 | -0.95% | 104,800 |
| Feb 12, 2026 | 2.10 | 2.12 | 2.09 | 2.11 | 2.07 | 0.48% | 96,400 |