Bintulu Port Holdings Berhad (KLSE:BIPORT)
Malaysia
· Delayed Price · Currency is MYR 5.35
0.00 (0.00%)
At close: Apr 28, 2026
KLSE:BIPORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 300 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 2,400 |
| Apr 24, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 4,600 |
| Apr 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 800 |
| Apr 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 800 |
| Apr 21, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | -4.29% | 1,600 |
| Apr 20, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 4.49% | 100 |
| Apr 16, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | - | 2,100 |
| Apr 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.29% | 5,900 |
| Apr 14, 2026 | 5.20 | 5.30 | 5.20 | 5.23 | 5.23 | - | 1,000 |
| Apr 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.36% | 100 |
| Apr 10, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | -0.77% | 1,100 |
| Apr 7, 2026 | 5.20 | 5.20 | 5.16 | 5.20 | 5.20 | - | 14,000 |
| Apr 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4,000 |
| Apr 3, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 10,700 |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 500 |
| Mar 30, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 5,000 |
| Mar 27, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 4,500 |
| Mar 24, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 600 |
| Mar 16, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.20 | -0.94% | 600 |
| Mar 13, 2026 | 5.25 | 5.47 | 5.25 | 5.30 | 5.25 | - | 2,400 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.25 | -1.85% | 6,500 |
| Mar 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | 100 |
| Mar 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | 100 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | 200 |
| Mar 5, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.35 | - | 700 |
| Mar 2, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.35 | - | 600 |
| Feb 23, 2026 | 5.36 | 5.40 | 5.35 | 5.40 | 5.35 | -1.82% | 7,200 |
| Feb 19, 2026 | 5.35 | 5.50 | 5.30 | 5.50 | 5.45 | - | 1,400 |
| Feb 16, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.45 | 0.92% | 4,100 |
| Feb 9, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.40 | -0.91% | 1,100 |
| Feb 5, 2026 | 5.36 | 5.50 | 5.36 | 5.50 | 5.45 | 0.18% | 3,100 |
| Feb 3, 2026 | 5.32 | 5.49 | 5.32 | 5.49 | 5.44 | 1.67% | 400 |
| Jan 29, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.35 | -1.82% | 3,500 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | 2.80% | 200 |
| Jan 27, 2026 | 5.35 | 5.50 | 5.35 | 5.35 | 5.30 | -2.73% | 8,200 |
| Jan 23, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.45 | 0.18% | 1,000 |
| Jan 20, 2026 | 5.36 | 5.49 | 5.36 | 5.49 | 5.44 | - | 4,800 |
| Jan 19, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.44 | 2.62% | 100 |
| Jan 16, 2026 | 5.44 | 5.44 | 5.35 | 5.35 | 5.30 | - | 4,000 |
| Jan 15, 2026 | 5.44 | 5.44 | 5.35 | 5.35 | 5.30 | - | 1,000 |
| Jan 14, 2026 | 5.47 | 5.47 | 5.30 | 5.35 | 5.30 | -2.37% | 6,700 |
| Jan 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.43 | 3.20% | 100 |
| Jan 9, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.26 | 0.19% | 4,900 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.25 | -3.64% | 5,100 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | 2.80% | 100 |
| Jan 6, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.30 | - | 10,600 |
| Jan 5, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.30 | -0.56% | 5,000 |
| Jan 2, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.33 | -0.37% | 200 |
| Dec 31, 2025 | 5.30 | 5.45 | 5.20 | 5.40 | 5.35 | 0.93% | 22,400 |
| Dec 30, 2025 | 5.50 | 5.50 | 5.30 | 5.35 | 5.30 | 0.75% | 9,400 |
| Dec 29, 2025 | 5.35 | 5.40 | 5.30 | 5.31 | 5.26 | -0.75% | 57,000 |
| Dec 26, 2025 | 5.35 | 5.48 | 5.35 | 5.35 | 5.30 | -2.73% | 2,000 |
| Dec 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | 2,000 |
| Dec 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | 2.80% | 100 |
| Dec 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | - | 3,300 |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 0.94% | 1,000 |
| Dec 17, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.25 | - | 3,100 |
| Dec 15, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.25 | - | 500 |
| Dec 12, 2025 | 5.49 | 5.49 | 5.30 | 5.30 | 5.25 | -0.93% | 1,600 |
| Dec 11, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.30 | -2.73% | 10,900 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | 2.61% | 100 |
| Dec 4, 2025 | 5.35 | 5.40 | 5.35 | 5.36 | 5.27 | -2.37% | 21,300 |
| Dec 3, 2025 | 5.25 | 5.49 | 5.25 | 5.49 | 5.40 | 3.78% | 10,100 |
| Dec 2, 2025 | 5.30 | 5.30 | 5.20 | 5.29 | 5.20 | 2.72% | 6,600 |
| Dec 1, 2025 | 5.23 | 5.23 | 5.15 | 5.15 | 5.06 | -2.83% | 1,000 |
| Nov 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | - | 4,300 |
| Nov 26, 2025 | 5.27 | 5.30 | 5.27 | 5.30 | 5.21 | 0.95% | 2,000 |
| Nov 25, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.16 | - | 7,800 |
| Nov 24, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.16 | -0.57% | 4,100 |
| Nov 21, 2025 | 5.10 | 5.28 | 5.10 | 5.28 | 5.19 | -0.38% | 2,100 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | 3.92% | 100 |
| Nov 18, 2025 | 5.28 | 5.28 | 5.10 | 5.10 | 5.01 | 1.80% | 1,000 |
| Nov 17, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 4.93 | -6.36% | 3,000 |
| Nov 13, 2025 | 5.35 | 5.35 | 5.34 | 5.35 | 5.26 | 0.19% | 300 |
| Nov 12, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.25 | 0.38% | 2,100 |
| Nov 11, 2025 | 5.18 | 5.32 | 5.18 | 5.32 | 5.23 | 1.33% | 500 |
| Nov 10, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.16 | 0.77% | 2,100 |
| Nov 6, 2025 | 5.18 | 5.23 | 5.18 | 5.21 | 5.12 | -0.38% | 2,000 |
| Nov 3, 2025 | 5.01 | 5.23 | 5.01 | 5.23 | 5.14 | 4.39% | 800 |
| Oct 30, 2025 | 5.02 | 5.03 | 5.01 | 5.01 | 4.93 | -0.79% | 16,100 |
| Oct 29, 2025 | 5.26 | 5.26 | 5.00 | 5.05 | 4.96 | -3.99% | 12,400 |
| Oct 28, 2025 | 5.27 | 5.27 | 5.26 | 5.26 | 5.17 | 1.54% | 600 |