Bina Puri Holdings Bhd (KLSE:BPURI)
Malaysia · Delayed Price · Currency is MYR 0.2950
0.00 (0.00%)
At close: Jun 29, 2026
Bina Puri Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 10,572,100 |
| Jun 29, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 27,220,500 |
| Jun 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 19,571,100 |
| Jun 25, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 20,552,200 |
| Jun 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,275,400 |
| Jun 23, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 14,996,200 |
| Jun 22, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 13,245,200 |
| Jun 19, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 18,952,300 |
| Jun 18, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 14,068,600 |
| Jun 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,724,400 |
| Jun 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 19,909,800 |
| Jun 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 17,359,400 |
| Jun 11, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 15,764,000 |
| Jun 10, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 19,446,700 |
| Jun 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 13,919,300 |
| Jun 8, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 19,509,700 |
| Jun 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 21,571,800 |
| Jun 4, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 15,890,000 |
| Jun 3, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 23,380,200 |
| May 29, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 26,795,400 |
| May 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 21,669,800 |
| May 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 7,658,200 |
| May 25, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 22,373,200 |
| May 22, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 15,388,500 |
| May 21, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 16,161,900 |
| May 20, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 20,591,500 |
| May 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 22,375,500 |
| May 18, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 16,200,000 |
| May 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 21,487,400 |
| May 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 24,914,900 |
| May 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,895,100 |
| May 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 20,216,600 |
| May 11, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 24,464,900 |
| May 8, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 22,028,500 |
| May 7, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 24,914,400 |
| May 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 23,688,300 |
| May 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 14,808,600 |
| May 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 19,513,800 |
| Apr 30, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 23,921,400 |
| Apr 29, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 16,732,300 |
| Apr 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 19,439,700 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 25,750,000 |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 17,036,100 |
| Apr 23, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 18,337,000 |
| Apr 22, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 16,935,800 |
| Apr 21, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 13,830,300 |
| Apr 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 17,267,000 |
| Apr 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 18,729,100 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 14,782,000 |
| Apr 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 24,296,700 |