Bina Puri Holdings Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.30	0.31	0.28	0.30	0.30	-4.76%	8,690,000
Nov 14, 2025	0.32	0.32	0.30	0.32	0.32	-	10,334,400
Nov 13, 2025	0.32	0.33	0.32	0.32	0.32	-4.55%	3,500,300
Nov 12, 2025	0.33	0.34	0.32	0.33	0.33	-	10,513,900
Nov 11, 2025	0.32	0.33	0.32	0.33	0.33	-	19,112,000
Nov 10, 2025	0.33	0.33	0.31	0.33	0.33	1.54%	11,041,600
Nov 7, 2025	0.33	0.34	0.33	0.33	0.33	-4.41%	6,493,500
Nov 6, 2025	0.32	0.34	0.28	0.34	0.34	7.94%	13,622,000
Nov 5, 2025	0.34	0.34	0.31	0.32	0.32	-5.97%	8,291,600
Nov 4, 2025	0.34	0.35	0.33	0.34	0.34	-2.90%	12,188,500
Nov 3, 2025	0.34	0.35	0.34	0.35	0.35	-	7,648,100
Oct 31, 2025	0.34	0.35	0.34	0.35	0.35	-	7,819,700
Oct 30, 2025	0.35	0.35	0.34	0.35	0.35	-	15,047,000
Oct 29, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	7,931,200
Oct 28, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	6,661,600
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