Bina Puri Holdings Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.30	0.30	0.30	0.30	0.30	-	14,011,600
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	-	14,638,100
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	14,050,700
Mar 13, 2026	0.30	0.30	0.29	0.30	0.30	-	14,793,400
Mar 12, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	13,443,100
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	18,383,300
Mar 10, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	13,409,200
Mar 9, 2026	0.30	0.30	0.29	0.30	0.30	-	15,251,300
Mar 6, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	16,019,800
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	10,626,800
Mar 4, 2026	0.30	0.30	0.29	0.30	0.30	-	23,315,800
Mar 3, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	16,931,400
Mar 2, 2026	0.29	0.30	0.29	0.30	0.30	-	12,077,800
Feb 27, 2026	0.30	0.30	0.29	0.30	0.30	-	33,842,800
Feb 26, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	23,183,700
Feb 25, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	34,678,700
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	22,198,000
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	-	20,068,200
Feb 20, 2026	0.29	0.30	0.29	0.30	0.30	-	33,963,500
Feb 19, 2026	0.30	0.30	0.29	0.30	0.30	-	24,489,100
Feb 16, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	19,699,400
Feb 13, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	33,420,800
Feb 12, 2026	0.29	0.30	0.29	0.30	0.30	-	29,228,700
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	20,222,700
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	29,327,700
Feb 9, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	29,069,700
Feb 6, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	16,711,400
Feb 5, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	31,499,100
Feb 4, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	24,667,500
Feb 3, 2026	0.30	0.30	0.29	0.30	0.30	-	16,795,300
Jan 30, 2026	0.30	0.30	0.29	0.30	0.30	-	31,056,200
Jan 29, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	28,466,000
Jan 28, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	12,490,700
Jan 27, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	20,974,400
Jan 26, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	25,531,600
Jan 23, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	11,634,600
Jan 22, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	10,704,600
Jan 21, 2026	0.30	0.30	0.29	0.30	0.30	-	22,473,700
Jan 20, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	14,493,200
Jan 19, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	12,762,200
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-	20,942,700
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	11,029,700
Jan 14, 2026	0.30	0.30	0.29	0.30	0.30	-	8,674,500
Jan 13, 2026	0.30	0.30	0.29	0.30	0.30	-	44,606,400
Jan 12, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	11,637,900
Jan 9, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	12,363,300
Jan 8, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	42,569,700
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	-	12,453,100
Jan 6, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	10,819,400
Jan 5, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	13,946,800