Skip to main content
Bina Puri Holdings Bhd (KLSE:BPURI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.295
0.00 (0.00%)
At close: Apr 28, 2026

Bina Puri Holdings Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.300.300.290.300.30-19,439,700
Apr 27, 20260.300.300.300.300.30-1.67%25,750,000
Apr 24, 20260.300.300.300.300.30-17,036,100
Apr 23, 20260.300.300.290.300.30-18,337,000
Apr 22, 20260.300.300.290.300.30-16,935,800
Apr 21, 20260.300.300.290.300.30-13,830,300
Apr 20, 20260.300.300.300.300.30-17,267,000
Apr 17, 20260.300.300.300.300.30-18,729,100
Apr 16, 20260.300.300.290.300.301.69%14,782,000
Apr 15, 20260.300.300.290.300.30-1.67%24,296,700
Apr 14, 20260.300.300.290.300.30-21,432,000
Apr 13, 20260.300.300.290.300.30-15,023,800
Apr 10, 20260.300.300.290.300.30-19,604,400
Apr 9, 20260.300.300.290.300.30-15,917,400
Apr 8, 20260.300.300.300.300.30-15,406,400
Apr 7, 20260.290.300.290.300.30-19,047,000
Apr 6, 20260.300.300.300.300.301.69%18,117,900
Apr 3, 20260.300.300.300.300.30-23,529,700
Apr 2, 20260.300.300.290.300.30-1.67%26,278,600
Apr 1, 20260.300.300.290.300.301.69%20,564,300
Mar 31, 20260.300.300.290.300.30-1.67%14,113,100
Mar 30, 20260.300.300.290.300.30-12,528,800
Mar 27, 20260.300.300.290.300.301.69%17,478,200
Mar 26, 20260.300.300.290.300.30-1.67%14,270,600
Mar 25, 20260.300.300.290.300.30-14,367,800
Mar 24, 20260.300.300.290.300.30-22,532,300
Mar 19, 20260.300.300.290.300.30-20,052,200
Mar 18, 20260.300.300.300.300.30-14,011,600
Mar 17, 20260.300.300.300.300.30-14,638,100
Mar 16, 20260.300.300.300.300.301.69%14,050,700
Mar 13, 20260.300.300.290.300.30-14,793,400
Mar 12, 20260.300.300.290.300.30-1.67%13,443,100
Mar 11, 20260.300.300.300.300.301.69%18,383,300
Mar 10, 20260.300.300.290.300.30-1.67%13,409,200
Mar 9, 20260.300.300.290.300.30-15,251,300
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