Bina Puri Holdings Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.25	0.26	0.25	0.26	0.26	-3.77%	271,900
Jul 17, 2026	0.26	0.27	0.25	0.27	0.27	-	538,400
Jul 16, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	12,800
Jul 15, 2026	0.25	0.28	0.25	0.28	0.28	5.66%	279,500
Jul 14, 2026	0.27	0.28	0.26	0.27	0.27	-5.36%	118,700
Jul 13, 2026	0.26	0.28	0.24	0.28	0.28	7.69%	1,392,500
Jul 10, 2026	0.27	0.27	0.26	0.26	0.26	-7.14%	450,000
Jul 7, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	49,900
Jul 6, 2026	0.28	0.28	0.27	0.28	0.28	-5.17%	319,900
Jul 2, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	536,900
Jul 1, 2026	0.30	0.30	0.29	0.30	0.30	-	3,056,100
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