Australia markets closed

Bina Puri Holdings Bhd (5932.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.4400-0.0050 (-1.12%)
At close: 04:50PM MYT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20240.44500.45000.43500.44000.44001,907,000
19 June 20240.44000.45500.43000.44500.44503,139,400
18 June 20240.45000.46500.42500.44000.44006,608,600
14 June 20240.47500.47500.45000.45000.45003,869,700
13 June 20240.47000.48000.46500.47000.47008,618,500
12 June 20240.48000.48000.46000.47000.47008,770,900
11 June 20240.47500.48500.46500.48000.48008,208,200
10 June 20240.46000.48000.45500.47500.47508,254,000
07 June 20240.45000.46500.44500.45500.45507,041,000
06 June 20240.42500.44500.42000.44500.44504,924,100
05 June 20240.42500.43500.42000.42000.42002,614,900
04 June 20240.42500.43000.41500.42000.42005,132,500
31 May 20240.42500.42500.41500.41500.41501,790,200
30 May 20240.41000.43000.41000.42500.42504,414,700
29 May 20240.43000.43000.41000.41000.41004,279,500
28 May 20240.43000.43000.40000.42500.42506,483,800
27 May 20240.42000.43500.42000.43000.43004,209,000
24 May 20240.43000.47000.41500.42000.420026,694,300
23 May 20240.39000.44000.39000.43000.430029,033,600
21 May 20240.39000.39500.38000.39000.39009,803,700
20 May 20240.38000.39500.38000.38500.385014,612,700
17 May 20240.37500.38500.37000.38000.38008,223,800
16 May 20240.37500.38000.37000.37500.375011,492,900
15 May 20240.37000.39000.37000.37000.370019,761,000
14 May 20240.37000.38500.36500.37000.37005,567,700
13 May 20240.37500.38000.36500.36500.36506,800,700
10 May 20240.35500.39500.35500.38000.380013,258,600
09 May 20240.38000.38000.35000.36000.360012,222,800
08 May 20240.36000.39000.31000.38500.385043,692,600
08 May 20241:5 Stock split
07 May 20240.37500.37500.35000.37500.375015,361,120
06 May 20240.37500.37500.35000.35000.35006,506,900
03 May 20240.37500.37500.35000.37500.375015,863,780
02 May 20240.37500.37500.35000.37500.375011,728,660
30 Apr 20240.37500.37500.35000.37500.37509,297,600
29 Apr 20240.37500.37500.35000.37500.375019,738,320
26 Apr 20240.37500.40000.35000.37500.375010,747,520
25 Apr 20240.37500.40000.35000.37500.375011,685,720
24 Apr 20240.37500.40000.35000.37500.375019,110,880
23 Apr 20240.37500.40000.37500.37500.37509,507,140
22 Apr 20240.40000.40000.35000.37500.375026,075,340
19 Apr 20240.40000.40000.37500.40000.400015,520,620
18 Apr 20240.40000.40000.37500.40000.40007,861,660
17 Apr 20240.40000.42500.37500.42500.425018,224,440
16 Apr 20240.40000.40000.37500.40000.400012,814,720
15 Apr 20240.40000.42500.37500.40000.40009,237,540
12 Apr 20240.40000.40000.37500.40000.400010,728,540
09 Apr 20240.40000.40000.37500.40000.40005,728,880
08 Apr 20240.40000.42500.37500.40000.40008,126,500
05 Apr 20240.40000.40000.37500.40000.40007,032,820
04 Apr 20240.40000.40000.37500.40000.40006,173,000
03 Apr 20240.40000.40000.40000.40000.40007,432,760
02 Apr 20240.40000.42500.37500.40000.40005,699,540
01 Apr 20240.40000.42500.37500.40000.40007,697,900
29 Mar 20240.37500.40000.37500.40000.40003,896,600
27 Mar 20240.40000.40000.35000.37500.37505,087,280
26 Mar 20240.37500.40000.37500.40000.40003,811,860
25 Mar 20240.37500.40000.37500.37500.37503,754,060
22 Mar 20240.37500.40000.35000.37500.37502,233,800
21 Mar 20240.37500.37500.35000.37500.37502,607,480
20 Mar 20240.35000.37500.35000.35000.3500462,180
19 Mar 20240.32500.37500.32500.35000.35002,237,260
18 Mar 20240.32500.35000.32500.32500.32504,706,960
15 Mar 20240.35000.35000.32500.35000.3500519,860
14 Mar 20240.37500.37500.32500.35000.35001,636,140
13 Mar 20240.35000.35000.32500.35000.3500692,220
12 Mar 20240.35000.35000.32500.35000.3500327,680
11 Mar 20240.37500.37500.35000.35000.3500748,800
08 Mar 20240.35000.37500.35000.35000.3500737,520
07 Mar 20240.35000.35000.32500.35000.35002,080,300
06 Mar 20240.35000.37500.35000.35000.3500527,040
05 Mar 20240.35000.37500.35000.35000.3500745,540
04 Mar 20240.35000.37500.35000.37500.3750454,800
01 Mar 20240.37500.37500.35000.35000.35001,739,540
29 Feb 20240.35000.37500.35000.35000.35002,265,420
28 Feb 20240.35000.37500.35000.37500.3750953,800
27 Feb 20240.37500.37500.35000.35000.3500180,980
26 Feb 20240.37500.40000.37500.37500.3750989,280
23 Feb 20240.37500.40000.35000.35000.35001,211,020
22 Feb 20240.40000.40000.35000.37500.37503,347,180
21 Feb 20240.40000.40000.37500.37500.3750445,520
20 Feb 20240.37500.40000.37500.37500.37501,543,860
19 Feb 20240.40000.40000.37500.40000.4000970,220
16 Feb 20240.37500.40000.37500.37500.37501,774,400
15 Feb 20240.35000.37500.35000.37500.37502,104,880
14 Feb 20240.35000.37500.35000.35000.35002,288,480
13 Feb 20240.35000.35000.32500.35000.35001,288,100
09 Feb 20240.35000.37500.32500.35000.35002,271,600
08 Feb 20240.32500.37500.32500.35000.35006,797,780
07 Feb 20240.32500.35000.32500.32500.32501,119,420
06 Feb 20240.35000.35000.32500.35000.3500594,200
05 Feb 20240.35000.37500.35000.35000.35001,879,540
02 Feb 20240.37500.37500.35000.35000.35001,203,300
31 Jan 20240.37500.37500.35000.35000.3500766,120
30 Jan 20240.35000.37500.35000.37500.37501,423,020
29 Jan 20240.37500.40000.32500.35000.35009,944,140
26 Jan 20240.40000.42500.37500.40000.40001,621,040
24 Jan 20240.42500.42500.40000.40000.40002,388,400
23 Jan 20240.40000.45000.40000.42500.425011,610,120
22 Jan 20240.37500.45000.35000.40000.40008,097,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...