Bina Puri Holdings Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	19,227,400
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-	18,185,100
Dec 3, 2025	0.29	0.31	0.29	0.30	0.30	1.69%	18,874,800
Dec 2, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	13,714,900
Dec 1, 2025	0.30	0.30	0.29	0.30	0.30	-	4,369,700
Nov 28, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	19,905,900
Nov 27, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	12,077,600
Nov 26, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	6,226,200
Nov 25, 2025	0.32	0.32	0.31	0.32	0.32	-	14,046,300
Nov 24, 2025	0.30	0.32	0.30	0.32	0.32	-	13,889,300
Nov 21, 2025	0.32	0.33	0.31	0.32	0.32	-	20,691,600
Nov 20, 2025	0.33	0.34	0.32	0.32	0.32	-3.08%	14,190,400
Nov 19, 2025	0.28	0.33	0.28	0.33	0.33	14.04%	12,106,300
Nov 18, 2025	0.29	0.30	0.28	0.29	0.29	-5.00%	14,720,800
Nov 17, 2025	0.30	0.31	0.28	0.30	0.30	-4.76%	8,690,000
Nov 14, 2025	0.32	0.32	0.30	0.32	0.32	-	10,334,400
Nov 13, 2025	0.32	0.33	0.32	0.32	0.32	-4.55%	3,500,300
Nov 12, 2025	0.33	0.34	0.32	0.33	0.33	-	10,513,900
Nov 11, 2025	0.32	0.33	0.32	0.33	0.33	-	19,112,000
Nov 10, 2025	0.33	0.33	0.31	0.33	0.33	1.54%	11,041,600
Nov 7, 2025	0.33	0.34	0.33	0.33	0.33	-4.41%	6,493,500
Nov 6, 2025	0.32	0.34	0.28	0.34	0.34	7.94%	13,622,000
Nov 5, 2025	0.34	0.34	0.31	0.32	0.32	-5.97%	8,291,600
Nov 4, 2025	0.34	0.35	0.33	0.34	0.34	-2.90%	12,188,500
Nov 3, 2025	0.34	0.35	0.34	0.35	0.35	-	7,648,100
Oct 31, 2025	0.34	0.35	0.34	0.35	0.35	-	7,819,700
Oct 30, 2025	0.35	0.35	0.34	0.35	0.35	-	15,047,000
Oct 29, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	7,931,200
Oct 28, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	6,661,600
Oct 27, 2025	0.35	0.35	0.34	0.35	0.35	-	13,174,700
Oct 24, 2025	0.35	0.35	0.34	0.35	0.35	-	6,181,800
Oct 23, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	6,161,600
Oct 22, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	11,038,400
Oct 21, 2025	0.34	0.35	0.34	0.35	0.35	-	6,727,600
Oct 17, 2025	0.35	0.35	0.34	0.35	0.35	-	13,748,500
Oct 16, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	8,125,000
Oct 15, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	4,845,700
Oct 14, 2025	0.34	0.35	0.34	0.35	0.35	-	15,510,000
Oct 13, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	2,438,900
Oct 10, 2025	0.35	0.35	0.35	0.35	0.35	-	7,680,800
Oct 9, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	10,230,100
Oct 8, 2025	0.34	0.35	0.34	0.35	0.35	-	2,661,500
Oct 7, 2025	0.34	0.35	0.34	0.35	0.35	-	16,593,300
Oct 6, 2025	0.35	0.35	0.34	0.35	0.35	-	9,284,200
Oct 3, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	4,072,200
Oct 2, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	16,173,000
Oct 1, 2025	0.35	0.35	0.34	0.35	0.35	-	5,795,800
Sep 30, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	7,927,500
Sep 29, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	14,160,200
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	7,453,000