Bina Puri Holdings Bhd (KLSE:BPURI)
Malaysia · Delayed Price · Currency is MYR 0.2950
0.00 (0.00%)
At close: Feb 27, 2026
Bina Puri Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |