Skip to main content
Binasat Communications Berhad (KLSE:BINACOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
0.00 (0.00%)
At close: Mar 6, 2026

KLSE:BINACOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.070.080.08-6.25%561,200
Mar 6, 20260.080.080.070.080.08-321,300
Mar 5, 20260.080.080.080.080.086.67%120,800
Mar 4, 20260.080.080.080.080.08-6.25%355,200
Mar 3, 20260.080.080.080.080.086.67%167,700
Mar 2, 20260.080.080.080.080.08-6.25%188,100
Feb 27, 20260.080.080.080.080.08-96,600
Feb 26, 20260.080.080.080.080.08-45,400
Feb 25, 20260.080.090.080.080.08-32,000
Feb 24, 20260.080.090.080.080.08-5.88%129,300
Feb 23, 20260.080.090.080.090.096.25%373,200
Feb 20, 20260.090.090.080.080.08-753,100
Feb 19, 20260.080.090.080.080.08-445,600
Feb 16, 20260.080.080.080.080.08-102,600
Feb 13, 20260.090.090.080.080.08-5.88%171,100
Feb 12, 20260.080.090.080.090.096.25%157,600
Feb 11, 20260.080.090.080.080.08-797,000
Feb 10, 20260.090.090.080.080.08-5.88%1,945,600
Feb 9, 20260.090.090.080.090.09-464,000
Feb 6, 20260.080.090.080.090.09-2,100
Feb 5, 20260.080.090.080.090.096.25%607,600
Feb 4, 20260.090.090.080.080.08-5.88%2,090,700
Feb 3, 20260.090.090.080.090.09-10.53%3,256,300
Jan 30, 20260.100.100.090.100.105.56%1,368,100
Jan 29, 20260.090.100.090.090.09-5.26%2,761,700
Jan 28, 20260.100.100.090.100.10-5.00%693,000
Jan 27, 20260.100.100.100.100.10-499,100
Jan 26, 20260.100.100.100.100.10-204,400
Jan 23, 20260.100.100.090.100.10-1,253,600
Jan 22, 20260.100.100.100.100.10-1,074,600
Jan 21, 20260.100.100.100.100.10-75,000
Jan 20, 20260.100.100.100.100.10-249,300
Jan 19, 20260.100.100.100.100.10-4.76%1,333,400
Jan 16, 20260.110.110.100.110.11-145,300
Jan 15, 20260.110.110.110.110.11-635,400
Jan 14, 20260.110.110.100.110.115.00%373,200
Jan 13, 20260.110.110.100.100.10-4.76%429,900
Jan 12, 20260.110.110.110.110.11-4.55%143,300
Jan 9, 20260.120.120.110.110.11-4.35%542,800
Jan 8, 20260.100.120.100.120.1215.00%4,562,300
Jan 7, 20260.100.100.100.100.10-155,600
Jan 6, 20260.100.100.100.100.10-241,400
Jan 5, 20260.100.100.100.100.10-42,100
Jan 2, 20260.100.100.100.100.10-2,100
Dec 31, 20250.100.100.100.100.10-275,700
Dec 30, 20250.100.100.100.100.10-4.76%237,200
Dec 29, 20250.110.110.100.110.11-204,700
Dec 26, 20250.100.110.100.110.115.00%201,200
Dec 24, 20250.100.100.100.100.10-473,600
Dec 23, 20250.100.100.100.100.10-4.76%113,700
Dec 22, 20250.110.110.100.110.11-304,300
Dec 19, 20250.100.110.100.110.115.00%993,500
Dec 18, 20250.100.100.100.100.10-10,200
Dec 17, 20250.100.100.100.100.10-123,400
Dec 16, 20250.100.100.100.100.10-15,800
Dec 15, 20250.100.100.100.100.105.26%145,100
Dec 12, 20250.100.100.100.100.10-539,200
Dec 11, 20250.100.100.100.100.10-5.00%140,100
Dec 10, 20250.100.100.100.100.10-332,600
Dec 9, 20250.100.100.100.100.10-1,630,300
Dec 8, 20250.100.110.100.100.10-717,300
Dec 5, 20250.110.110.100.100.10-4.76%560,000
Dec 4, 20250.100.110.100.110.11-337,200
Dec 3, 20250.110.110.100.110.11-961,800
Dec 2, 20250.110.110.110.110.11-243,400
Dec 1, 20250.110.110.100.110.11-3,041,900
Nov 28, 20250.110.120.110.110.11-4.55%393,500
Nov 27, 20250.110.120.110.110.11-4.35%1,780,200
Nov 26, 20250.120.120.110.120.12-493,500
Nov 25, 20250.120.120.120.120.12-4.17%581,700
Nov 24, 20250.120.120.120.120.12-118,800
Nov 21, 20250.120.120.120.120.12-4.00%643,100
Nov 20, 20250.130.130.120.130.13-321,700
Nov 19, 20250.120.130.120.130.134.17%246,900
Nov 18, 20250.130.130.120.120.12-7.69%301,300
Nov 17, 20250.130.130.130.130.13-454,900
Nov 14, 20250.120.130.120.130.138.33%1,073,100
Nov 13, 20250.120.130.120.120.12-4.00%255,500
Nov 12, 20250.120.130.120.130.13-510,500
Nov 11, 20250.120.130.120.130.138.70%1,037,800
Nov 10, 20250.120.120.120.120.12-4.17%40,100
Nov 7, 20250.120.120.120.120.12-272,500
Nov 6, 20250.120.120.120.120.129.09%1,710,700
Nov 5, 20250.110.120.110.110.11-4.35%1,602,700
Nov 4, 20250.110.120.110.120.12-2,058,200
Nov 3, 20250.120.120.110.120.12-4.17%1,625,900
Oct 31, 20250.120.130.120.120.12-4.00%1,679,700
Oct 30, 20250.120.130.120.130.13-785,400
Oct 29, 20250.130.130.120.130.134.17%297,200
Oct 28, 20250.130.130.120.120.12-7.69%1,034,000
Oct 27, 20250.130.130.130.130.134.00%881,500
Oct 24, 20250.120.130.120.130.13-2,544,600
Oct 23, 20250.120.130.120.130.13-1,399,000
Oct 22, 20250.130.130.120.130.13-2,512,900
Oct 21, 20250.130.140.130.130.13-3.85%2,601,800
Oct 17, 20250.140.140.130.130.13-7.14%6,327,400
Oct 16, 20250.140.150.140.140.14-2,310,900
Oct 15, 20250.140.150.140.140.143.70%5,692,800
Oct 14, 20250.150.150.140.140.14-6.90%5,332,600
Oct 13, 20250.140.150.140.150.15-4,947,900