Skip to main content
Binastra Corporation Berhad (KLSE:BNASTRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.920
-0.060 (-3.03%)
At close: Apr 28, 2026

KLSE:BNASTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.951.981.911.981.981.02%627,800
Apr 24, 20261.941.961.911.961.961.03%464,300
Apr 23, 20261.941.941.931.941.94-0.51%20,100
Apr 22, 20261.951.961.931.951.95-78,300
Apr 21, 20261.941.961.931.951.950.52%26,400
Apr 20, 20261.921.951.921.941.94-258,900
Apr 17, 20261.931.951.901.941.942.11%405,100
Apr 16, 20261.941.941.901.901.90-2.06%255,400
Apr 15, 20261.911.941.891.941.941.57%492,100
Apr 14, 20261.901.951.901.911.910.53%152,700
Apr 13, 20261.951.971.901.901.90-3.55%553,900
Apr 10, 20262.012.011.971.971.94-1.50%202,500
Apr 9, 20261.972.001.972.001.962.04%135,200
Apr 8, 20261.962.021.961.961.93-417,100
Apr 7, 20261.941.971.941.961.930.51%90,200
Apr 6, 20261.981.981.951.951.92-1.52%1,884,300
Apr 3, 20261.981.981.971.981.94-56,000
Apr 2, 20262.002.001.951.981.94-1.00%125,100
Apr 1, 20261.992.001.962.001.960.50%249,000
Mar 31, 20261.951.991.941.991.952.05%355,800
Mar 30, 20262.012.011.911.951.92-2.50%1,717,800
Mar 27, 20262.002.031.962.001.961.01%1,098,800
Mar 26, 20261.991.991.961.981.94-881,100
Mar 25, 20262.042.041.981.981.94-2.94%489,300
Mar 24, 20262.052.051.972.042.00-0.49%1,811,700
Mar 19, 20262.032.052.002.052.010.49%1,244,100
Mar 18, 20262.052.052.032.042.00-0.49%944,200
Mar 17, 20262.032.052.022.052.011.99%1,523,400
Mar 16, 20262.042.062.012.011.97-2.43%644,600
Mar 13, 20262.082.082.062.062.02-0.96%2,020,000
Mar 12, 20262.022.102.002.082.041.46%1,111,500
Mar 11, 20262.072.072.012.052.01-184,100
Mar 10, 20262.022.102.022.052.011.49%208,100
Mar 9, 20262.012.041.942.021.98-1.46%1,249,000
Mar 6, 20262.102.102.022.052.01-2.38%1,096,300
Mar 5, 20262.072.102.072.102.061.45%55,100
Mar 4, 20262.042.072.022.072.030.49%280,600
Mar 3, 20262.032.062.002.062.020.49%271,900
Mar 2, 20262.042.051.992.052.01-879,900
Feb 27, 20262.062.072.042.052.01-0.97%519,700
Feb 26, 20262.082.082.052.072.03-0.48%201,600
Feb 25, 20262.082.112.042.082.040.48%514,500
Feb 24, 20262.082.102.052.072.03-0.48%349,200
Feb 23, 20262.102.102.062.082.04-0.48%326,200
Feb 20, 20262.102.112.092.092.05-1.88%207,900
Feb 19, 20262.152.152.122.132.090.47%100,600
Feb 16, 20262.092.122.092.122.081.44%33,400
Feb 13, 20262.112.112.092.092.05-0.95%104,800
Feb 12, 20262.102.122.092.112.070.48%96,400
Feb 11, 20262.142.142.102.102.06-0.94%80,700
Feb 10, 20262.132.152.112.122.08-0.47%261,500
Feb 9, 20262.112.152.102.132.092.40%568,300
Feb 6, 20262.082.102.062.082.04-0.95%595,800
Feb 5, 20262.122.152.072.102.06-1.87%664,800
Feb 4, 20262.072.142.072.142.103.38%367,900
Feb 3, 20262.102.122.052.072.03-1.43%613,500
Jan 30, 20262.172.172.082.102.06-0.94%282,800
Jan 29, 20262.052.182.052.122.081.92%835,000
Jan 28, 20262.152.152.052.082.04-3.70%1,218,800
Jan 27, 20262.182.202.152.162.12-0.92%361,900
Jan 26, 20262.192.192.132.182.14-0.91%277,900
Jan 23, 20262.212.212.192.202.16-224,000
Jan 22, 20262.242.242.182.202.16-0.90%480,200
Jan 21, 20262.212.252.182.222.180.45%1,433,800
Jan 20, 20262.192.242.182.212.170.91%1,099,800
Jan 19, 20262.172.232.142.192.152.34%1,572,100
Jan 16, 20262.142.152.122.142.10-0.47%272,700
Jan 15, 20262.132.182.122.152.110.94%404,200
Jan 14, 20262.122.132.112.132.090.47%108,600
Jan 13, 20262.112.122.092.122.081.44%127,700
Jan 12, 20262.132.142.092.092.05-1.42%462,900
Jan 9, 20262.112.122.082.122.080.95%166,700
Jan 8, 20262.112.112.102.102.06-0.47%192,400
Jan 7, 20262.122.142.102.112.07-0.94%2,202,500
Jan 6, 20262.152.152.102.132.09-0.93%323,300
Jan 5, 20262.152.162.132.152.11-1,018,700
Jan 2, 20262.162.172.122.152.11-1.38%51,700
Dec 31, 20252.152.212.142.182.141.40%198,800
Dec 30, 20252.142.172.082.152.110.47%711,200
Dec 29, 20252.152.192.132.142.10-0.47%188,000
Dec 26, 20252.192.192.152.152.11-1.83%187,300
Dec 24, 20252.192.232.152.192.15-357,100
Dec 23, 20252.202.252.192.192.15-266,100
Dec 22, 20252.112.212.112.192.154.29%750,800
Dec 19, 20252.182.192.102.102.06-1,229,100
Dec 18, 20252.132.132.082.102.06-1.41%399,300
Dec 17, 20252.042.222.032.132.093.90%1,543,500
Dec 16, 20252.052.072.052.052.01-1,002,500
Dec 15, 20252.052.082.032.052.01-1.44%533,100
Dec 12, 20252.032.082.022.082.041.96%469,800
Dec 11, 20252.072.072.032.042.00-1.92%382,100
Dec 10, 20252.072.082.042.082.040.48%160,500
Dec 9, 20252.082.092.062.072.03-0.48%251,100
Dec 8, 20252.112.112.052.082.04-1.42%735,700
Dec 5, 20252.092.142.082.112.070.96%208,900
Dec 4, 20252.092.112.092.092.05-387,000
Dec 3, 20252.092.152.032.092.05-0.95%1,841,500
Dec 2, 20252.142.152.062.112.07-1.86%1,359,300
Dec 1, 20252.152.162.122.152.11-0.92%379,800
Nov 28, 20252.162.172.152.172.13-0.46%330,200