Binasat Communications Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.285	0.300	0.280	0.295	0.295	3,130,400
2021-12-08	0.285	0.290	0.280	0.285	0.285	1,414,800
2021-12-07	0.285	0.295	0.280	0.285	0.285	2,255,200
2021-12-06	0.290	0.290	0.280	0.280	0.280	1,755,800
2021-12-02	0.295	0.300	0.290	0.295	0.295	1,468,900
2021-12-01	0.295	0.305	0.290	0.295	0.295	684,600
2021-11-30	0.300	0.300	0.290	0.300	0.300	1,434,600
2021-11-29	0.300	0.305	0.280	0.300	0.300	2,941,700
2021-11-26	0.310	0.310	0.300	0.300	0.300	2,339,000
2021-11-25	0.315	0.325	0.310	0.315	0.315	3,344,100
2021-11-24	0.315	0.325	0.315	0.315	0.315	1,671,700
2021-11-23	0.320	0.320	0.315	0.320	0.320	2,217,100
2021-11-22	0.325	0.325	0.310	0.320	0.320	2,067,300
2021-11-19	0.325	0.330	0.325	0.330	0.330	974,200
2021-11-18	0.325	0.330	0.325	0.325	0.325	1,306,500
2021-11-17	0.340	0.340	0.325	0.330	0.330	3,601,600
2021-11-16	0.345	0.350	0.340	0.340	0.340	1,503,900
2021-11-15	0.350	0.350	0.340	0.340	0.340	632,300
2021-11-12	0.345	0.350	0.345	0.350	0.350	956,800
2021-11-11	0.350	0.350	0.340	0.345	0.345	2,809,000
2021-11-10	0.355	0.360	0.350	0.350	0.350	2,734,300
2021-11-09	0.355	0.355	0.350	0.355	0.355	1,636,200
2021-11-08	0.360	0.360	0.350	0.360	0.360	1,388,100
2021-11-05	0.360	0.360	0.350	0.360	0.360	3,074,100
2021-11-03	0.365	0.370	0.360	0.360	0.360	1,776,500
2021-11-02	0.370	0.375	0.360	0.365	0.365	2,576,400
2021-11-01	0.380	0.390	0.370	0.370	0.370	5,055,300
2021-10-29	0.380	0.390	0.380	0.390	0.390	2,915,400
2021-10-28	0.395	0.400	0.380	0.380	0.380	6,233,600
2021-10-27	0.365	0.390	0.360	0.390	0.390	11,117,100
2021-10-26	0.375	0.375	0.360	0.365	0.365	1,147,400
2021-10-25	0.380	0.385	0.365	0.370	0.370	4,176,600
2021-10-22	0.355	0.375	0.355	0.375	0.375	5,948,200
2021-10-21	0.355	0.360	0.350	0.355	0.355	2,894,300
2021-10-20	0.365	0.370	0.355	0.355	0.355	6,817,000
2021-10-18	0.380	0.380	0.365	0.365	0.365	2,384,200
2021-10-15	0.370	0.380	0.370	0.375	0.375	3,693,700
2021-10-14	0.390	0.390	0.370	0.370	0.370	7,071,200

← NewerPage 21 of 21 · 1,238 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.