Skip to main content
Bintai Kinden Corporation Berhad (KLSE:BINTAI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Apr 29, 2026

KLSE:BINTAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.090.080.090.09-1,244,000
Apr 28, 20260.090.090.080.090.09-5.56%10,899,300
Apr 27, 20260.090.090.090.090.09-8,380,600
Apr 24, 20260.090.090.090.090.09-29,000
Apr 23, 20260.090.090.090.090.095.88%111,200
Apr 22, 20260.090.090.090.090.09-5.56%393,300
Apr 21, 20260.090.090.090.090.09-951,900
Apr 20, 20260.090.090.090.090.09-262,900
Apr 17, 20260.090.090.090.090.095.88%1,447,700
Apr 16, 20260.090.090.090.090.09-5.56%260,500
Apr 15, 20260.090.090.090.090.09-7,029,000
Apr 14, 20260.090.100.090.090.09-3,899,300
Apr 13, 20260.090.100.090.090.09-5.26%2,674,300
Apr 10, 20260.090.100.090.100.105.56%11,923,600
Apr 9, 20260.090.090.090.090.09-332,000
Apr 8, 20260.090.090.090.090.095.88%9,474,000
Apr 7, 20260.090.090.090.090.09-5.56%3,408,000
Apr 6, 20260.100.100.090.090.09-5.26%8,178,000
Apr 3, 20260.100.100.090.100.10-10,561,300
Apr 2, 20260.100.100.090.100.10-12,238,000
Apr 1, 20260.090.100.090.100.105.56%1,610,800
Mar 31, 20260.090.100.090.090.09-5.26%5,673,400
Mar 30, 20260.100.100.090.100.10-2,491,500
Mar 27, 20260.090.100.090.100.1011.76%6,574,700
Mar 26, 20260.090.090.090.090.09-5.56%1,376,500
Mar 25, 20260.090.090.090.090.09-2,298,900
Mar 24, 20260.090.090.090.090.09-106,500
Mar 19, 20260.100.100.090.090.09-6,954,800
Mar 18, 20260.090.100.090.090.09-4,526,700
Mar 17, 20260.090.090.090.090.095.88%1,325,100
Mar 16, 20260.090.090.080.090.09-11,047,000
Mar 13, 20260.090.090.090.090.09-5,222,600
Mar 12, 20260.090.090.090.090.09-5.56%1,395,000
Mar 11, 20260.090.100.090.090.09-5.26%18,408,000
Mar 10, 20260.100.100.090.100.105.56%5,031,500
Mar 9, 20260.100.100.090.090.09-10.00%10,318,400
Mar 6, 20260.100.110.100.100.10-1,499,000
Mar 5, 20260.100.110.100.100.10-5,712,500
Mar 4, 20260.100.100.100.100.10-8,154,000
Mar 3, 20260.100.110.100.100.105.26%8,097,600
Mar 2, 20260.100.110.100.100.10-9.52%14,118,900
Feb 27, 20260.100.110.100.110.1110.53%32,885,400
Feb 26, 20260.100.100.090.100.10-7,333,500
Feb 25, 20260.100.100.100.100.10-1,897,900
Feb 24, 20260.100.100.100.100.10-5.00%5,858,200
Feb 23, 20260.100.100.100.100.10-5,901,300
Feb 20, 20260.110.110.100.100.10-9.09%9,772,500
Feb 19, 20260.110.110.100.110.114.76%5,597,100
Feb 16, 20260.110.110.100.110.115.00%2,309,100
Feb 13, 20260.110.110.100.100.10-13.04%26,624,800
Feb 12, 20260.110.120.110.120.129.52%23,410,100
Feb 11, 20260.100.110.100.110.115.00%23,692,000
Feb 10, 20260.100.100.100.100.10-1,622,300
Feb 9, 20260.100.100.100.100.1011.11%8,987,400
Feb 6, 20260.090.100.090.090.09-9,483,400
Feb 5, 20260.100.100.090.090.09-5.26%4,454,400
Feb 4, 20260.090.100.090.100.105.56%5,117,600
Feb 3, 20260.090.100.090.090.09-1,982,100
Jan 30, 20260.100.100.090.090.09-5.26%1,874,400
Jan 29, 20260.090.100.090.100.105.56%2,877,400
Jan 28, 20260.100.100.090.090.09-5.26%6,043,100
Jan 27, 20260.090.100.090.100.105.56%6,648,700
Jan 26, 20260.090.100.090.090.0912.50%12,577,300
Jan 23, 20260.080.090.080.080.086.67%2,788,500
Jan 22, 20260.080.080.080.080.08-605,000
Jan 21, 20260.080.080.080.080.08-804,200
Jan 20, 20260.080.080.080.080.08-6.25%2,057,000
Jan 19, 20260.080.080.080.080.08-16,054,700
Jan 16, 20260.070.080.070.080.0823.08%7,055,300
Jan 15, 20260.070.070.070.070.07-7.14%40,700
Jan 14, 20260.070.070.070.070.07-26,100
Jan 13, 20260.070.070.070.070.077.69%1,889,900
Jan 12, 20260.070.070.070.070.07-3,438,600
Jan 9, 20260.070.070.070.070.07-4,200
Jan 8, 20260.070.070.070.070.07-7.14%413,700
Jan 7, 20260.070.070.070.070.077.69%29,100
Jan 6, 20260.070.070.070.070.07-592,000
Jan 5, 20260.070.070.070.070.07-7.14%1,316,100
Jan 2, 20260.070.070.070.070.07-1,174,300
Dec 31, 20250.070.070.070.070.07-25,300
Dec 30, 20250.070.070.070.070.07-37,100
Dec 29, 20250.070.070.070.070.07-192,100
Dec 26, 20250.070.070.070.070.07-183,100
Dec 24, 20250.070.070.060.070.077.69%9,176,000
Dec 23, 20250.070.070.070.070.07-72,700
Dec 22, 20250.070.070.070.070.07-7.14%66,300
Dec 19, 20250.070.070.070.070.077.69%390,800
Dec 18, 20250.070.070.070.070.07-411,600
Dec 17, 20250.070.070.070.070.07-360,000
Dec 16, 20250.070.070.070.070.07-7.14%1,123,900
Dec 15, 20250.070.070.070.070.077.69%357,300
Dec 12, 20250.070.070.070.070.07-63,000
Dec 11, 20250.070.070.070.070.07-1,663,500
Dec 10, 20250.070.070.070.070.07-7.14%309,500
Dec 9, 20250.070.070.070.070.07-76,000
Dec 8, 20250.070.070.070.070.077.69%950,100
Dec 5, 20250.070.070.070.070.07-7.14%24,700
Dec 4, 20250.070.070.070.070.07-90,100
Dec 3, 20250.070.070.070.070.07-151,200
Dec 2, 20250.070.080.070.070.07-6.67%1,592,700