Bina Darulaman Berhad (KLSE:BDB)
Malaysia
· Delayed Price · Currency is MYR 0.220
-0.010 (-4.35%)
At close: Mar 6, 2026
Bina Darulaman Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 29,000 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 95,500 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 32,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 41,800 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 267,900 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 37,400 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,100 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 100,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 40,000 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 17,600 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,500 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 37,100 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 19,600 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 38,800 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 1,100 |
| Jan 30, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 68,100 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 46,300 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 122,300 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 29,100 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 383,000 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,600 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 165,800 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,000 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 85,100 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 5,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 28,200 |
| Jan 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 42,900 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 128,400 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 334,800 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 76,900 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 5,000 |
| Dec 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 116,200 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,500 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 36,000 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 12,000 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,300 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 20,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,000 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 41,500 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 39,300 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 12,000 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.80% | 7,200 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 20,100 |
| Dec 3, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 21,100 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 51,700 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 57,400 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 70,600 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,000 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 10,000 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 12,200 |
| Nov 24, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 80,900 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 44,900 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 37,300 |
| Nov 18, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 170,600 |
| Nov 17, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | - | 60,000 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 192,100 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 188,000 |
| Nov 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 47,800 |
| Nov 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 95,200 |
| Nov 10, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -11.29% | 409,400 |
| Nov 7, 2025 | 0.33 | 0.33 | 0.28 | 0.31 | 0.31 | -4.62% | 238,400 |
| Nov 6, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 6.56% | 1,750,700 |
| Nov 5, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 5.17% | 1,197,900 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 160,000 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 115,000 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | - | 301,800 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 360,000 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 360,800 |
| Oct 28, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 1,019,500 |
| Oct 27, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 16.67% | 1,388,500 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 28,200 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 70,100 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 34,000 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 97,400 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 64,400 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 20,500 |
| Oct 15, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 218,400 |
| Oct 14, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 319,500 |
| Oct 13, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 203,600 |
| Oct 10, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | -1.75% | 5,626,900 |
| Oct 9, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | 11.76% | 3,944,200 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 36,400 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 87,700 |
| Oct 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 30,500 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 20,100 |
| Oct 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,300 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 117,600 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 25,700 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 50,600 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 4.17% | 35,100 |
| Sep 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 60,000 |
| Sep 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 20,800 |
| Sep 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 174,700 |
| Sep 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 20,400 |
| Sep 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 85,100 |