Skip to main content
Binasat Communications Berhad (KLSE:BINACOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
+0.0050 (7.14%)
At close: Apr 28, 2026

KLSE:BINACOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.080.070.080.087.14%805,700
Apr 27, 20260.070.070.070.070.07-35,000
Apr 23, 20260.070.070.070.070.07-5,600
Apr 22, 20260.070.070.070.070.07-360,100
Apr 21, 20260.070.070.070.070.077.69%824,200
Apr 20, 20260.070.070.070.070.07-285,000
Apr 17, 20260.070.070.070.070.07-233,500
Apr 16, 20260.070.070.070.070.07-277,200
Apr 15, 20260.070.070.070.070.07-7.14%203,300
Apr 14, 20260.070.070.070.070.077.69%17,500
Apr 13, 20260.070.070.070.070.07-7.14%175,000
Apr 8, 20260.070.070.070.070.077.69%891,500
Apr 7, 20260.070.070.060.070.07-826,400
Apr 6, 20260.060.070.060.070.07-252,200
Apr 3, 20260.070.070.070.070.07-1,200
Apr 2, 20260.060.070.060.070.07-45,000
Apr 1, 20260.060.070.060.070.07-2,689,400
Mar 31, 20260.070.070.060.070.07-153,000
Mar 30, 20260.070.070.060.070.07-7.14%867,000
Mar 27, 20260.070.070.070.070.07-172,300
Mar 26, 20260.070.080.060.070.07-6.67%2,327,300
Mar 24, 20260.070.080.070.080.08-6.25%598,300
Mar 17, 20260.080.080.080.080.086.67%99,700
Mar 16, 20260.080.080.070.080.08-6.25%522,700
Mar 13, 20260.080.080.080.080.08-40,100
Mar 12, 20260.080.080.080.080.086.67%100
Mar 11, 20260.080.080.080.080.08-150,400
Mar 10, 20260.080.080.080.080.08-360,600
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