Bina Puri Holdings Bhd (KLSE:BPURI)
Malaysia · Delayed Price · Currency is MYR 0.3000
+0.0050 (1.69%)
At close: May 19, 2026
Bina Puri Holdings Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 21,432,000 |
| Apr 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 15,023,800 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 19,604,400 |
| Apr 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 15,917,400 |
| Apr 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,406,400 |
| Apr 7, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 19,047,000 |
| Apr 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 18,117,900 |
| Apr 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 23,529,700 |
| Apr 2, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 26,278,600 |
| Apr 1, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 20,564,300 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 14,113,100 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 12,528,800 |
| Mar 27, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 17,478,200 |
| Mar 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 14,270,600 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 14,367,800 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 22,532,300 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 20,052,200 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,011,600 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,638,100 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 14,050,700 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 14,793,400 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 13,443,100 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 18,383,300 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 13,409,200 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 15,251,300 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 16,019,800 |