Bina Puri Holdings Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	0.30	0.30	0.29	0.30	0.30	-	7,780,200
Dec 31, 2025	0.29	0.30	0.29	0.30	0.30	-	10,350,800
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	-	13,040,600
Dec 29, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	9,255,200
Dec 26, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	65,795,700
Dec 24, 2025	0.29	0.30	0.29	0.30	0.30	-	13,885,800
Dec 23, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	10,193,500
Dec 22, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	10,786,600
Dec 19, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	9,403,300
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	9,532,200
Dec 17, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	8,664,100
Dec 16, 2025	0.30	0.30	0.29	0.30	0.30	-	14,217,800
Dec 15, 2025	0.30	0.30	0.27	0.30	0.30	1.69%	22,200,200
Dec 12, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	43,711,400
Dec 11, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	10,597,600
Dec 10, 2025	0.30	0.30	0.29	0.30	0.30	-4.84%	14,063,400
Dec 9, 2025	0.28	0.31	0.27	0.31	0.31	10.71%	5,264,300
Dec 8, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	10,778,500
Dec 5, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	19,227,400
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-	18,185,100
Dec 3, 2025	0.29	0.31	0.29	0.30	0.30	1.69%	18,874,800
Dec 2, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	13,714,900
Dec 1, 2025	0.30	0.30	0.29	0.30	0.30	-	4,369,700
Nov 28, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	19,905,900
Nov 27, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	12,077,600
Nov 26, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	6,226,200
Nov 25, 2025	0.32	0.32	0.31	0.32	0.32	-	14,046,300
Nov 24, 2025	0.30	0.32	0.30	0.32	0.32	-	13,889,300
Nov 21, 2025	0.32	0.33	0.31	0.32	0.32	-	20,691,600
Nov 20, 2025	0.33	0.34	0.32	0.32	0.32	-3.08%	14,190,400
Nov 19, 2025	0.28	0.33	0.28	0.33	0.33	14.04%	12,106,300
Nov 18, 2025	0.29	0.30	0.28	0.29	0.29	-5.00%	14,720,800
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