Bina Puri Holdings Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.35	0.35	0.34	0.35	0.35	-	13,174,700
Oct 24, 2025	0.35	0.35	0.34	0.35	0.35	-	6,181,800
Oct 23, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	6,161,600
Oct 22, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	11,038,400
Oct 21, 2025	0.34	0.35	0.34	0.35	0.35	-	6,727,600
Oct 17, 2025	0.35	0.35	0.34	0.35	0.35	-	13,748,500
Oct 16, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	8,125,000
Oct 15, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	4,845,700
Oct 14, 2025	0.34	0.35	0.34	0.35	0.35	-	15,510,000
Oct 13, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	2,438,900
Oct 10, 2025	0.35	0.35	0.35	0.35	0.35	-	7,680,800
Oct 9, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	10,230,100
Oct 8, 2025	0.34	0.35	0.34	0.35	0.35	-	2,661,500
Oct 7, 2025	0.34	0.35	0.34	0.35	0.35	-	16,593,300
Oct 6, 2025	0.35	0.35	0.34	0.35	0.35	-	9,284,200
Oct 3, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	4,072,200
Oct 2, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	16,173,000
Oct 1, 2025	0.35	0.35	0.34	0.35	0.35	-	5,795,800
Sep 30, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	7,927,500
Sep 29, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	14,160,200
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	7,453,000
Sep 25, 2025	0.35	0.35	0.35	0.35	0.35	-	6,365,600
Sep 24, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	18,697,200
Sep 23, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	20,099,600
Sep 22, 2025	0.35	0.36	0.35	0.35	0.35	-	3,819,300
Sep 19, 2025	0.36	0.36	0.35	0.35	0.35	-	15,806,100
Sep 18, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	14,556,000
Sep 17, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	8,438,100
Sep 12, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	9,643,000
Sep 11, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	16,756,800
Sep 10, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	14,137,500
Sep 9, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	16,758,800
Sep 8, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	11,277,300
Sep 4, 2025	0.35	0.35	0.35	0.35	0.35	-	11,079,800
Sep 3, 2025	0.35	0.35	0.35	0.35	0.35	-	14,694,500
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	-	13,693,100
Aug 29, 2025	0.35	0.35	0.35	0.35	0.35	-	7,788,800
Aug 28, 2025	0.36	0.36	0.35	0.35	0.35	-	13,056,100
Aug 27, 2025	0.35	0.36	0.35	0.35	0.35	-	16,611,300
Aug 26, 2025	0.35	0.36	0.35	0.35	0.35	-	12,846,100
Aug 25, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	14,788,700
Aug 22, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	11,673,600
Aug 21, 2025	0.35	0.36	0.34	0.35	0.35	-	10,281,600
Aug 20, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	18,741,500
Aug 19, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	14,118,400
Aug 18, 2025	0.35	0.36	0.34	0.35	0.35	-	13,289,100
Aug 15, 2025	0.36	0.36	0.35	0.35	0.35	-4.11%	28,844,100
Aug 14, 2025	0.36	0.37	0.35	0.37	0.37	1.39%	20,464,000
Aug 13, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	12,314,100
Aug 12, 2025	0.36	0.37	0.35	0.37	0.37	4.23%	12,012,600