Bina Puri Holdings Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	-	13,693,100
Aug 29, 2025	0.35	0.35	0.35	0.35	0.35	-	7,788,800
Aug 28, 2025	0.36	0.36	0.35	0.35	0.35	-	13,056,100
Aug 27, 2025	0.35	0.36	0.35	0.35	0.35	-	16,611,300
Aug 26, 2025	0.35	0.36	0.35	0.35	0.35	-	12,846,100
Aug 25, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	14,788,700
Aug 22, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	11,673,600
Aug 21, 2025	0.35	0.36	0.34	0.35	0.35	-	10,281,600
Aug 20, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	18,741,500
Aug 19, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	14,118,400
Aug 18, 2025	0.35	0.36	0.34	0.35	0.35	-	13,289,100
Aug 15, 2025	0.36	0.36	0.35	0.35	0.35	-4.11%	28,844,100
Aug 14, 2025	0.36	0.37	0.35	0.37	0.37	1.39%	20,464,000
Aug 13, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	12,314,100
Aug 12, 2025	0.36	0.37	0.35	0.37	0.37	4.23%	12,012,600
Aug 11, 2025	0.37	0.38	0.33	0.36	0.36	-5.33%	18,975,600
Aug 8, 2025	0.38	0.38	0.37	0.38	0.38	-	8,374,300
Aug 7, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	11,840,300
Aug 6, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	12,384,800
Aug 5, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	9,450,300
Aug 4, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	11,648,000
Aug 1, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	10,431,200
Jul 31, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	9,031,100
Jul 30, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	9,232,300
Jul 29, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	10,511,400
Jul 28, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	8,412,000
Jul 25, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	8,505,200
Jul 24, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	10,037,100
Jul 23, 2025	0.36	0.37	0.36	0.37	0.37	4.29%	8,746,000
Jul 22, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	10,631,300
Jul 21, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	7,335,000
Jul 18, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	8,599,600
Jul 17, 2025	0.33	0.35	0.33	0.34	0.34	4.62%	8,436,800
Jul 16, 2025	0.34	0.34	0.33	0.33	0.33	-1.52%	6,992,800
Jul 15, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	10,365,700
Jul 14, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	7,023,900
Jul 11, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	10,541,100
Jul 10, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	10,518,900
Jul 9, 2025	0.32	0.33	0.32	0.33	0.33	-	8,046,100
Jul 8, 2025	0.31	0.33	0.30	0.33	0.33	6.56%	10,759,200
Jul 7, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	10,698,000
Jul 4, 2025	0.30	0.30	0.30	0.30	0.30	-	8,474,200
Jul 3, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	13,262,300
Jul 2, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	6,016,000
Jul 1, 2025	0.29	0.29	0.29	0.29	0.29	-	13,042,900
Jun 30, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	11,554,500
Jun 26, 2025	0.28	0.30	0.28	0.30	0.30	7.27%	6,940,400
Jun 25, 2025	0.26	0.28	0.26	0.28	0.28	7.84%	14,232,200
Jun 24, 2025	0.25	0.26	0.23	0.26	0.26	6.25%	14,663,900
Jun 23, 2025	0.26	0.26	0.24	0.24	0.24	-9.43%	11,915,600