Skip to main content
Bina Puri Holdings Bhd (KLSE:BPURI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.300
+0.005 (1.69%)
At close: Mar 6, 2026

Bina Puri Holdings Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.300.300.290.300.301.69%16,019,800
Mar 5, 20260.300.300.300.300.30-1.67%10,626,800
Mar 4, 20260.300.300.290.300.30-23,315,800
Mar 3, 20260.300.300.290.300.301.69%16,931,400
Mar 2, 20260.290.300.290.300.30-12,077,800
Feb 27, 20260.300.300.290.300.30-33,842,800
Feb 26, 20260.300.300.290.300.30-1.67%23,183,700
Feb 25, 20260.300.300.290.300.301.69%34,678,700
Feb 24, 20260.300.300.300.300.30-1.67%22,198,000
Feb 23, 20260.300.300.290.300.30-20,068,200
Feb 20, 20260.290.300.290.300.30-33,963,500
Feb 19, 20260.300.300.290.300.30-24,489,100
Feb 16, 20260.290.300.280.300.303.45%19,699,400
Feb 13, 20260.300.300.290.290.29-1.69%33,420,800
Feb 12, 20260.290.300.290.300.30-29,228,700
Feb 11, 20260.300.300.300.300.30-1.67%20,222,700
Feb 10, 20260.300.300.300.300.301.69%29,327,700
Feb 9, 20260.290.300.290.300.301.72%29,069,700
Feb 6, 20260.300.300.290.290.29-3.33%16,711,400
Feb 5, 20260.300.300.290.300.301.69%31,499,100
Feb 4, 20260.300.300.290.300.30-1.67%24,667,500
Feb 3, 20260.300.300.290.300.30-16,795,300
Jan 30, 20260.300.300.290.300.30-31,056,200
Jan 29, 20260.290.300.290.300.301.69%28,466,000
Jan 28, 20260.300.300.290.300.30-1.67%12,490,700
Jan 27, 20260.300.300.290.300.301.69%20,974,400
Jan 26, 20260.300.300.290.300.30-1.67%25,531,600
Jan 23, 20260.290.300.290.300.301.69%11,634,600
Jan 22, 20260.300.300.290.300.30-1.67%10,704,600
Jan 21, 20260.300.300.290.300.30-22,473,700
Jan 20, 20260.290.300.290.300.301.69%14,493,200
Jan 19, 20260.300.300.290.300.30-1.67%12,762,200
Jan 16, 20260.300.300.300.300.30-20,942,700
Jan 15, 20260.300.300.300.300.30-11,029,700
Jan 14, 20260.300.300.290.300.30-8,674,500
Jan 13, 20260.300.300.290.300.30-44,606,400
Jan 12, 20260.300.300.290.300.303.45%11,637,900
Jan 9, 20260.300.300.290.290.29-3.33%12,363,300
Jan 8, 20260.300.310.290.300.301.69%42,569,700
Jan 7, 20260.300.300.300.300.30-12,453,100
Jan 6, 20260.300.300.290.300.30-1.67%10,819,400
Jan 5, 20260.290.300.290.300.301.69%13,946,800
Jan 2, 20260.300.300.290.300.30-7,780,200
Dec 31, 20250.290.300.290.300.30-10,350,800
Dec 30, 20250.300.300.300.300.30-13,040,600
Dec 29, 20250.300.300.290.300.30-1.67%9,255,200
Dec 26, 20250.300.300.290.300.301.69%65,795,700
Dec 24, 20250.290.300.290.300.30-13,885,800
Dec 23, 20250.300.300.290.300.30-1.67%10,193,500
Dec 22, 20250.300.300.290.300.301.69%10,786,600
Dec 19, 20250.300.300.290.300.30-1.67%9,403,300
Dec 18, 20250.300.300.300.300.303.45%9,532,200
Dec 17, 20250.300.300.290.290.29-3.33%8,664,100
Dec 16, 20250.300.300.290.300.30-14,217,800
Dec 15, 20250.300.300.270.300.301.69%22,200,200
Dec 12, 20250.300.300.290.300.30-1.67%43,711,400
Dec 11, 20250.290.300.290.300.301.69%10,597,600
Dec 10, 20250.300.300.290.300.30-4.84%14,063,400
Dec 9, 20250.280.310.270.310.3110.71%5,264,300
Dec 8, 20250.290.290.280.280.28-3.45%10,778,500
Dec 5, 20250.300.300.290.290.29-3.33%19,227,400
Dec 4, 20250.300.300.300.300.30-18,185,100
Dec 3, 20250.290.310.290.300.301.69%18,874,800
Dec 2, 20250.300.300.290.300.30-1.67%13,714,900
Dec 1, 20250.300.300.290.300.30-4,369,700
Nov 28, 20250.310.310.300.300.30-1.64%19,905,900
Nov 27, 20250.310.310.300.310.31-1.61%12,077,600
Nov 26, 20250.320.320.300.310.31-1.59%6,226,200
Nov 25, 20250.320.320.310.320.32-14,046,300
Nov 24, 20250.300.320.300.320.32-13,889,300
Nov 21, 20250.320.330.310.320.32-20,691,600
Nov 20, 20250.330.340.320.320.32-3.08%14,190,400
Nov 19, 20250.280.330.280.330.3314.04%12,106,300
Nov 18, 20250.290.300.280.290.29-5.00%14,720,800
Nov 17, 20250.300.310.280.300.30-4.76%8,690,000
Nov 14, 20250.320.320.300.320.32-10,334,400
Nov 13, 20250.320.330.320.320.32-4.55%3,500,300
Nov 12, 20250.330.340.320.330.33-10,513,900
Nov 11, 20250.320.330.320.330.33-19,112,000
Nov 10, 20250.330.330.310.330.331.54%11,041,600
Nov 7, 20250.330.340.330.330.33-4.41%6,493,500
Nov 6, 20250.320.340.280.340.347.94%13,622,000
Nov 5, 20250.340.340.310.320.32-5.97%8,291,600
Nov 4, 20250.340.350.330.340.34-2.90%12,188,500
Nov 3, 20250.340.350.340.350.35-7,648,100
Oct 31, 20250.340.350.340.350.35-7,819,700
Oct 30, 20250.350.350.340.350.35-15,047,000
Oct 29, 20250.350.350.340.350.351.47%7,931,200
Oct 28, 20250.350.350.340.340.34-1.45%6,661,600
Oct 27, 20250.350.350.340.350.35-13,174,700
Oct 24, 20250.350.350.340.350.35-6,181,800
Oct 23, 20250.350.350.340.350.35-1.43%6,161,600
Oct 22, 20250.340.350.340.350.351.45%11,038,400
Oct 21, 20250.340.350.340.350.35-6,727,600
Oct 17, 20250.350.350.340.350.35-13,748,500
Oct 16, 20250.350.350.340.350.35-1.43%8,125,000
Oct 15, 20250.350.350.350.350.351.45%4,845,700
Oct 14, 20250.340.350.340.350.35-15,510,000
Oct 13, 20250.350.350.340.350.35-1.43%2,438,900
Oct 10, 20250.350.350.350.350.35-7,680,800