Bina Puri Holdings Bhd (KLSE:BPURI)
Malaysia · Delayed Price · Currency is MYR 0.2350
-0.0050 (-2.08%)
At close: Aug 28, 2026
Bina Puri Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 265,100 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 411,500 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 32,900 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 76,900 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 227,900 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 31,200 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 215,500 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 37,700 |
| Aug 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,487,100 |
| Aug 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 656,800 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 131,200 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 196,900 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 158,400 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 103,400 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 96,500 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 344,100 |
| Aug 5, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 158,400 |
| Aug 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 198,100 |
| Aug 3, 2026 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -4.17% | 1,522,300 |
| Jul 31, 2026 | 0.25 | 0.28 | 0.23 | 0.24 | 0.24 | -4.00% | 1,505,300 |
| Jul 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 563,800 |
| Jul 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 80,300 |
| Jul 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 710,800 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 754,800 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 83,100 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 257,800 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 564,300 |
| Jul 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 259,900 |
| 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 |