Skip to main content
Bina Puri Holdings Bhd (KLSE:BPURI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.290
-0.010 (-3.33%)
At close: Dec 5, 2025

Bina Puri Holdings Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.350.350.350.350.351.45%10,230,100
Oct 8, 20250.340.350.340.350.35-2,661,500
Oct 7, 20250.340.350.340.350.35-16,593,300
Oct 6, 20250.350.350.340.350.35-9,284,200
Oct 3, 20250.350.350.340.350.35-1.43%4,072,200
Oct 2, 20250.350.350.340.350.351.45%16,173,000
Oct 1, 20250.350.350.340.350.35-5,795,800
Sep 30, 20250.340.350.330.350.352.99%7,927,500
Sep 29, 20250.350.350.330.340.34-2.90%14,160,200
Sep 26, 20250.350.350.350.350.35-1.43%7,453,000
Sep 25, 20250.350.350.350.350.35-6,365,600
Sep 24, 20250.350.360.340.350.352.94%18,697,200
Sep 23, 20250.350.350.340.340.34-2.86%20,099,600
Sep 22, 20250.350.360.350.350.35-3,819,300
Sep 19, 20250.360.360.350.350.35-15,806,100
Sep 18, 20250.340.360.340.350.352.94%14,556,000
Sep 17, 20250.350.350.340.340.34-1.45%8,438,100
Sep 12, 20250.350.360.350.350.35-1.43%9,643,000
Sep 11, 20250.360.360.350.350.35-1.41%16,756,800
Sep 10, 20250.350.360.350.360.361.43%14,137,500
Sep 9, 20250.350.360.340.350.352.94%16,758,800
Sep 8, 20250.350.350.330.340.34-2.86%11,277,300
Sep 4, 20250.350.350.350.350.35-11,079,800
Sep 3, 20250.350.350.350.350.35-14,694,500
Sep 2, 20250.350.350.350.350.35-13,693,100
Aug 29, 20250.350.350.350.350.35-7,788,800
Aug 28, 20250.360.360.350.350.35-13,056,100
Aug 27, 20250.350.360.350.350.35-16,611,300
Aug 26, 20250.350.360.350.350.35-12,846,100
Aug 25, 20250.350.360.350.350.351.45%14,788,700
Aug 22, 20250.350.350.340.350.35-1.43%11,673,600
Aug 21, 20250.350.360.340.350.35-10,281,600
Aug 20, 20250.350.360.350.350.35-1.41%18,741,500
Aug 19, 20250.350.360.340.360.361.43%14,118,400
Aug 18, 20250.350.360.340.350.35-13,289,100
Aug 15, 20250.360.360.350.350.35-4.11%28,844,100
Aug 14, 20250.360.370.350.370.371.39%20,464,000
Aug 13, 20250.370.370.360.360.36-2.70%12,314,100
Aug 12, 20250.360.370.350.370.374.23%12,012,600
Aug 11, 20250.370.380.330.360.36-5.33%18,975,600
Aug 8, 20250.380.380.370.380.38-8,374,300
Aug 7, 20250.370.380.370.380.381.35%11,840,300
Aug 6, 20250.380.380.370.370.37-2.63%12,384,800
Aug 5, 20250.380.380.370.380.381.33%9,450,300
Aug 4, 20250.360.380.360.380.384.17%11,648,000
Aug 1, 20250.370.370.360.360.36-2.70%10,431,200
Jul 31, 20250.360.370.360.370.372.78%9,031,100
Jul 30, 20250.370.370.360.360.36-2.70%9,232,300
Jul 29, 20250.370.370.360.370.371.37%10,511,400
Jul 28, 20250.360.370.360.370.372.82%8,412,000
Jul 25, 20250.360.360.360.360.36-1.39%8,505,200
Jul 24, 20250.370.370.360.360.36-1.37%10,037,100
Jul 23, 20250.360.370.360.370.374.29%8,746,000
Jul 22, 20250.360.360.350.350.35-2.78%10,631,300
Jul 21, 20250.350.360.350.360.362.86%7,335,000
Jul 18, 20250.340.350.340.350.352.94%8,599,600
Jul 17, 20250.330.350.330.340.344.62%8,436,800
Jul 16, 20250.340.340.330.330.33-1.52%6,992,800
Jul 15, 20250.330.340.330.330.33-1.49%10,365,700
Jul 14, 20250.340.340.330.340.34-1.47%7,023,900