Skip to main content
Binastra Corporation Berhad (KLSE:BNASTRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.110
+0.020 (0.96%)
At close: Dec 5, 2025

KLSE:BNASTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.092.142.082.112.110.96%208,900
Dec 4, 20252.092.112.092.092.09-387,000
Dec 3, 20252.092.152.032.092.09-0.95%1,841,500
Dec 2, 20252.142.152.062.112.11-1.86%1,359,300
Dec 1, 20252.152.162.122.152.15-0.92%379,800
Nov 28, 20252.162.172.152.172.17-0.46%330,200
Nov 27, 20252.182.182.142.182.18-0.46%479,800
Nov 26, 20252.172.192.142.192.19-357,200
Nov 25, 20252.182.192.142.192.19-797,400
Nov 24, 20252.162.192.162.192.19-205,000
Nov 21, 20252.162.192.152.192.19-497,400
Nov 20, 20252.192.192.182.192.19-0.45%344,900
Nov 19, 20252.192.202.182.202.200.46%1,122,600
Nov 18, 20252.192.202.172.192.19-809,400
Nov 17, 20252.192.202.182.192.19-245,200
Nov 14, 20252.182.202.172.192.19-693,100
Nov 13, 20252.222.222.192.192.19-1.35%294,200
Nov 12, 20252.192.222.192.222.221.37%544,900
Nov 11, 20252.182.192.162.192.19-1,607,300
Nov 10, 20252.192.202.172.192.190.46%2,845,400
Nov 7, 20252.202.202.172.182.18-0.91%514,800
Nov 6, 20252.232.252.182.202.20-1.35%306,800
Nov 5, 20252.182.252.152.232.231.83%1,116,200
Nov 4, 20252.182.272.182.192.19-1,697,700
Nov 3, 20252.202.212.192.192.19-1.35%2,507,100
Oct 31, 20252.202.222.192.222.220.91%1,072,600
Oct 30, 20252.172.202.172.202.200.46%475,700
Oct 29, 20252.232.232.162.192.19-1.35%1,143,300
Oct 28, 20252.222.222.192.222.22-1,173,900
Oct 27, 20252.222.262.182.222.22-1,068,700
Oct 24, 20252.222.232.162.222.220.45%958,600
Oct 23, 20252.202.252.182.212.210.45%1,374,800
Oct 22, 20252.212.242.202.202.20-0.90%4,597,900
Oct 21, 20252.322.322.202.222.22-4.31%2,160,900
Oct 17, 20252.312.352.232.322.32-1,704,800
Oct 16, 20252.352.402.322.322.32-0.85%1,087,900
Oct 15, 20252.262.342.232.342.343.54%1,240,400
Oct 14, 20252.292.292.192.262.26-1.31%2,322,000
Oct 13, 20252.272.302.232.292.290.44%2,195,400
Oct 10, 20252.292.292.272.282.280.44%3,437,400
Oct 9, 20252.322.322.272.272.27-1.73%6,162,700
Oct 8, 20252.322.382.262.312.31-0.43%8,865,200
Oct 7, 20252.352.362.242.322.32-1.28%5,595,600
Oct 6, 20252.402.412.292.352.35-2.08%3,905,700
Oct 3, 20252.432.442.332.402.40-1.23%6,309,400
Oct 2, 20252.372.502.332.432.402.97%6,272,600
Oct 1, 20252.352.382.352.362.330.43%2,511,200
Sep 30, 20252.292.372.292.352.322.62%4,961,400
Sep 29, 20252.312.382.272.292.26-0.87%6,121,900
Sep 26, 20252.282.382.252.312.281.76%3,753,200
Sep 25, 20252.232.272.232.272.242.25%3,292,200
Sep 24, 20252.182.232.172.222.192.78%3,308,200
Sep 23, 20252.082.172.082.162.134.35%4,581,400
Sep 22, 20251.992.071.992.072.044.02%4,401,400
Sep 19, 20251.982.001.971.991.972.05%3,741,600
Sep 18, 20251.981.991.921.951.93-1.02%9,837,500
Sep 17, 20251.882.011.881.971.954.79%9,364,400
Sep 12, 20251.801.891.801.881.864.44%10,699,600
Sep 11, 20251.801.811.801.801.78-744,300
Sep 10, 20251.801.801.791.801.78-503,500
Sep 9, 20251.811.811.781.801.78-0.55%1,314,000
Sep 8, 20251.801.811.781.811.790.56%270,900
Sep 4, 20251.811.811.791.801.78-0.55%191,400
Sep 3, 20251.791.811.791.811.790.56%65,400
Sep 2, 20251.801.811.771.801.78-0.55%113,500
Aug 29, 20251.791.811.771.811.791.12%253,800
Aug 28, 20251.791.801.781.791.77-1.65%267,800
Aug 27, 20251.781.821.781.821.801.68%325,500
Aug 26, 20251.791.791.771.791.770.56%181,000
Aug 25, 20251.791.811.781.781.76-428,600
Aug 22, 20251.741.791.731.781.762.89%370,500
Aug 21, 20251.741.761.731.731.71-1.14%140,000
Aug 20, 20251.751.761.731.751.73-222,100
Aug 19, 20251.751.761.721.751.73-244,100
Aug 18, 20251.781.781.751.751.73-1.13%378,400
Aug 15, 20251.741.771.741.771.751.72%151,100
Aug 14, 20251.721.741.701.741.720.58%1,246,100
Aug 13, 20251.731.731.721.731.71-1,130,000
Aug 12, 20251.761.761.701.731.71-1.70%954,300
Aug 11, 20251.781.781.741.761.74-0.56%942,500
Aug 8, 20251.791.801.771.771.75-2.21%389,000
Aug 7, 20251.791.811.781.811.790.56%129,000
Aug 6, 20251.801.801.771.801.78-493,700
Aug 5, 20251.791.821.791.801.780.56%354,900
Aug 4, 20251.811.811.791.791.77-2.19%291,500
Aug 1, 20251.821.831.791.831.810.55%469,300
Jul 31, 20251.831.841.821.821.80-1.62%107,400
Jul 30, 20251.831.851.821.851.830.54%130,900
Jul 29, 20251.821.841.821.841.820.55%182,000
Jul 28, 20251.841.841.821.831.81-1.08%51,700
Jul 25, 20251.861.861.811.851.83-199,700
Jul 24, 20251.831.851.821.851.831.09%235,800
Jul 23, 20251.831.831.801.831.81-423,000
Jul 22, 20251.841.841.781.831.81-0.54%790,700
Jul 21, 20251.831.841.801.841.820.55%668,700
Jul 18, 20251.841.851.821.831.81-902,100
Jul 17, 20251.831.861.821.831.81-404,800
Jul 16, 20251.851.851.831.831.81-1.08%697,300
Jul 15, 20251.841.851.831.851.83-770,900
Jul 14, 20251.861.871.841.851.83-1.07%226,800