Binastra Corporation Berhad (KLSE:BNASTRA)
Malaysia · Delayed Price · Currency is MYR 1.890
0.00 (0.00%)
At close: May 19, 2026
KLSE:BNASTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |