Bintulu Port Holdings Berhad (KLSE:BIPORT)
Malaysia
· Delayed Price · Currency is MYR 5.32
-0.13 (-2.37%)
At close: Dec 4, 2025
KLSE:BIPORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.35 | 5.40 | 5.35 | 5.36 | 5.32 | -2.37% | 21,300 |
| Dec 3, 2025 | 5.25 | 5.49 | 5.25 | 5.49 | 5.45 | 3.78% | 10,100 |
| Dec 2, 2025 | 5.30 | 5.30 | 5.20 | 5.29 | 5.25 | 2.72% | 6,600 |
| Dec 1, 2025 | 5.23 | 5.23 | 5.15 | 5.15 | 5.11 | -2.83% | 1,000 |
| Nov 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | - | 4,300 |
| Nov 26, 2025 | 5.27 | 5.30 | 5.27 | 5.30 | 5.26 | 0.95% | 2,000 |
| Nov 25, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.21 | - | 7,800 |
| Nov 24, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.21 | -0.57% | 4,100 |
| Nov 21, 2025 | 5.10 | 5.28 | 5.10 | 5.28 | 5.24 | -0.38% | 2,100 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 3.92% | 100 |
| Nov 18, 2025 | 5.28 | 5.28 | 5.10 | 5.10 | 5.06 | 1.80% | 1,000 |
| Nov 17, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 4.97 | -6.36% | 3,000 |
| Nov 13, 2025 | 5.35 | 5.35 | 5.34 | 5.35 | 5.31 | 0.19% | 300 |
| Nov 12, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.30 | 0.38% | 2,100 |
| Nov 11, 2025 | 5.18 | 5.32 | 5.18 | 5.32 | 5.28 | 1.33% | 500 |
| Nov 10, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.21 | 0.77% | 2,100 |
| Nov 6, 2025 | 5.18 | 5.23 | 5.18 | 5.21 | 5.17 | -0.38% | 2,000 |
| Nov 3, 2025 | 5.01 | 5.23 | 5.01 | 5.23 | 5.19 | 4.39% | 800 |
| Oct 30, 2025 | 5.02 | 5.03 | 5.01 | 5.01 | 4.97 | -0.79% | 16,100 |
| Oct 29, 2025 | 5.26 | 5.26 | 5.00 | 5.05 | 5.01 | -3.99% | 12,400 |
| Oct 28, 2025 | 5.27 | 5.27 | 5.26 | 5.26 | 5.22 | 1.54% | 600 |
| Oct 27, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.14 | -0.38% | 2,300 |
| Oct 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | - | 9,600 |
| Oct 23, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.16 | 0.39% | 2,000 |
| Oct 22, 2025 | 5.30 | 5.30 | 5.18 | 5.18 | 5.14 | -2.81% | 8,700 |
| Oct 21, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.29 | - | 4,200 |
| Oct 17, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.29 | -3.09% | 1,400 |
| Oct 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -5.17% | 1,500 |
| Oct 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | -0.85% | 200 |
| Sep 29, 2025 | 5.50 | 5.90 | 5.49 | 5.85 | 5.81 | 6.36% | 11,100 |
| Sep 25, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.46 | -2.65% | 4,000 |
| Sep 22, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.58 | 2.73% | 13,800 |
| Sep 19, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.43 | 4.76% | 10,000 |
| Sep 10, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.18 | -0.94% | 1,200 |
| Sep 9, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.23 | 3.92% | 13,300 |
| Sep 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | - | 1,000 |
| Aug 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | 1.19% | 149,800 |
| Aug 22, 2025 | 5.05 | 5.05 | 5.03 | 5.04 | 4.98 | -3.08% | 3,100 |
| Aug 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -3.35% | 5,000 |
| Aug 19, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.31 | - | 100 |
| Aug 12, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.31 | 5.28% | 100 |
| Aug 8, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.04 | -0.78% | 500 |
| Aug 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | - | 1,000 |
| Aug 5, 2025 | 5.15 | 5.15 | 5.14 | 5.15 | 5.08 | -0.96% | 5,000 |
| Jul 31, 2025 | 5.15 | 5.20 | 5.13 | 5.20 | 5.13 | 0.97% | 31,100 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 0.59% | 1,000 |
| Jul 25, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.05 | - | 700 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.12 | 5.12 | 5.05 | -0.58% | 5,500 |
| Jul 23, 2025 | 5.21 | 5.21 | 5.15 | 5.15 | 5.08 | -1.15% | 2,400 |
| Jul 21, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.14 | 0.19% | 2,000 |
| Jul 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | - | 300 |
| Jul 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | - | 400 |
| Jul 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | - | 100 |
| Jul 14, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.13 | -0.19% | 4,000 |
| Jul 11, 2025 | 5.35 | 5.35 | 5.20 | 5.21 | 5.14 | -3.16% | 2,100 |
| Jul 10, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.28 | 2.48% | 100 |
| Jul 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | - | 28,400 |
| Jul 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | - | 3,700 |
| Jul 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | -2.60% | 1,000 |
| Jul 1, 2025 | 5.06 | 5.39 | 5.06 | 5.39 | 5.29 | 3.65% | 200 |
| Jun 26, 2025 | 5.22 | 5.22 | 5.20 | 5.20 | 5.11 | - | 4,000 |
| Jun 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.11 | -4.76% | 2,000 |
| Jun 23, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.36 | 5.00% | 300 |
| Jun 18, 2025 | 5.15 | 5.30 | 5.10 | 5.20 | 5.11 | - | 11,000 |
| Jun 17, 2025 | 5.28 | 5.30 | 5.20 | 5.20 | 5.11 | 0.97% | 3,800 |
| Jun 16, 2025 | 5.30 | 5.30 | 5.10 | 5.15 | 5.06 | -1.90% | 300 |
| Jun 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | 0.38% | 1,000 |
| Jun 11, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | 5.13 | -0.38% | 2,200 |
| Jun 10, 2025 | 5.28 | 5.28 | 5.25 | 5.25 | 5.15 | - | 3,000 |
| Jun 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | - | 3,000 |
| Jun 5, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.15 | -1.87% | 15,100 |
| Jun 4, 2025 | 5.35 | 5.35 | 5.23 | 5.35 | 5.25 | -2.01% | 7,100 |