Binastra Corporation Bhd

BINS
🏛️ malaysia →
2.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2.18 2.23 2.18 2.23 399.9K
09:05 2.23 2.23 2.23 2.23 82.0K
09:10 2.23 2.23 2.21 2.21 108.9K
09:15 2.22 2.23 2.22 2.22 15.6K
09:20 2.23 2.23 2.22 2.23 41.9K
09:25 2.23 2.23 2.21 2.22 115.0K
09:30 2.21 2.22 2.21 2.22 45.4K
09:35 2.22 2.22 2.21 2.22 24.2K
09:40 2.22 2.22 2.21 2.22 81.3K
09:45 2.23 2.23 2.21 2.21 125.2K
09:50 2.22 2.22 2.21 2.21 11.3K
09:55 2.22 2.22 2.22 2.22 1.5K
10:00 2.22 2.23 2.21 2.23 98.4K
10:05 2.23 2.23 2.22 2.23 94.5K
10:10 2.23 2.23 2.22 2.22 34.7K
10:15 2.22 2.22 2.22 2.22 11.3K
10:20 2.22 2.22 2.22 2.22 2.7K
10:25 2.22 2.22 2.22 2.22 0.8K
10:30 2.22 2.22 2.22 2.22 8.5K
10:35 2.21 2.22 2.21 2.22 152.4K
10:40 2.21 2.22 2.21 2.22 1.0K
10:45 2.22 2.22 2.21 2.22 12.9K
10:50 2.22 2.22 2.22 2.22 6.1K
10:55 2.22 2.22 2.22 2.22 3.6K
11:00 2.22 2.22 2.22 2.22 0.9K
11:05 2.22 2.22 2.21 2.21 61.8K
11:10 2.21 2.21 2.21 2.21 11.9K
11:15 2.21 2.21 2.21 2.21 2.5K
11:20 2.21 2.21 2.21 2.21 1.3K
11:25 2.21 2.21 2.20 2.21 32.2K
11:30 2.21 2.21 2.21 2.21 55.0K
11:35 2.21 2.22 2.21 2.22 57.5K
11:40 2.22 2.22 2.22 2.22 11.4K
11:45 2.22 2.22 2.21 2.21 29.8K
11:50 2.21 2.21 2.21 2.21 52.3K
11:55 2.21 2.21 2.21 2.21 10.5K
12:00 2.21 2.21 2.21 2.21 6.2K
12:05 2.21 2.21 2.21 2.21 1.2K
12:10 2.21 2.21 2.20 2.20 159.2K
12:15 2.20 2.20 2.20 2.20 2.5K
12:20 2.20 2.20 2.20 2.20 1.7K
12:25 2.20 2.20 2.20 2.20 2.8K
14:30 2.20 2.20 2.20 2.20 3.5K
14:35 2.20 2.20 2.18 2.19 150.7K
14:40 2.19 2.19 2.17 2.18 288.7K
14:45 2.17 2.19 2.17 2.18 117.5K
14:50 2.18 2.20 2.18 2.18 81.9K
14:55 2.18 2.19 2.18 2.19 19.9K
15:00 2.19 2.20 2.18 2.20 110.7K
15:05 2.20 2.20 2.20 2.20 4.5K
15:10 2.19 2.20 2.19 2.20 47.1K
15:15 2.20 2.20 2.20 2.20 7.6K
15:20 2.20 2.20 2.20 2.20 2.5K
15:25 2.20 2.20 2.19 2.20 42.7K
15:30 2.19 2.20 2.19 2.20 83.2K
15:35 2.20 2.20 2.20 2.20 3.3K
15:40 2.20 2.20 2.19 2.19 27.3K
15:45 2.20 2.20 2.20 2.20 3.7K
15:50 2.20 2.20 2.20 2.20 4.6K
15:55 2.20 2.20 2.20 2.20 4.8K
16:05 2.20 2.20 2.19 2.19 26.0K
16:10 2.19 2.19 2.18 2.18 39.1K
16:15 2.19 2.19 2.19 2.19 10.0K
16:20 2.19 2.19 2.19 2.19 45.0K
16:25 2.20 2.20 2.19 2.19 39.6K
16:30 2.19 2.20 2.18 2.20 65.5K
16:40 2.20 2.20 2.20 2.20 2.0K
16:55 2.22 2.22 2.22 2.22 97.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.28 2.38 2.25 2.31 3.8M
2025-09-25 2.23 2.27 2.23 2.27 3.3M
2025-09-24 2.18 2.23 2.17 2.22 3.3M
2025-09-23 2.08 2.17 2.08 2.16 4.6M
2025-09-22 1.99 2.07 1.99 2.07 4.4M
2025-09-19 1.98 2.00 1.97 1.99 3.7M
2025-09-18 1.98 1.99 1.92 1.95 9.8M
2025-09-17 1.88 2.01 1.88 1.97 9.4M
2025-09-12 1.80 1.89 1.80 1.88 10.7M
2025-09-11 1.80 1.81 1.80 1.80 0.7M
2025-09-10 1.80 1.80 1.79 1.80 0.5M
2025-09-09 1.81 1.81 1.78 1.80 1.3M
2025-09-08 1.80 1.81 1.78 1.81 0.3M
2025-09-04 1.81 1.81 1.79 1.80 0.2M
2025-09-03 1.79 1.81 1.79 1.81 0.1M
2025-09-02 1.80 1.81 1.77 1.80 0.1M
2025-08-29 1.79 1.81 1.77 1.81 0.3M
2025-08-28 1.79 1.80 1.78 1.79 0.3M
2025-08-27 1.78 1.82 1.78 1.82 0.3M
2025-08-26 1.79 1.79 1.77 1.79 0.2M
2025-08-25 1.79 1.81 1.78 1.78 0.4M
2025-08-22 1.74 1.79 1.73 1.78 0.4M
2025-08-21 1.74 1.76 1.73 1.73 0.1M
2025-08-20 1.75 1.76 1.73 1.75 0.2M
2025-08-19 1.75 1.76 1.72 1.75 0.2M
2025-08-18 1.78 1.78 1.75 1.75 0.4M
2025-08-15 1.74 1.77 1.74 1.77 0.2M
2025-08-14 1.72 1.74 1.70 1.74 1.2M
2025-08-13 1.73 1.73 1.72 1.73 1.1M
2025-08-12 1.76 1.76 1.70 1.73 1.0M
2025-08-11 1.78 1.78 1.74 1.76 0.9M
2025-08-08 1.79 1.80 1.77 1.77 0.4M
2025-08-07 1.79 1.81 1.78 1.81 0.1M
2025-08-06 1.80 1.80 1.77 1.80 0.5M
2025-08-05 1.79 1.82 1.79 1.80 0.4M
2025-08-04 1.81 1.81 1.79 1.79 0.3M
2025-08-01 1.82 1.83 1.79 1.83 0.5M
2025-07-31 1.83 1.84 1.82 1.82 0.1M
2025-07-30 1.83 1.85 1.82 1.85 0.1M
2025-07-29 1.82 1.84 1.82 1.84 0.2M
2025-07-28 1.84 1.84 1.82 1.83 0.1M
2025-07-25 1.86 1.86 1.81 1.85 0.2M
2025-07-24 1.83 1.85 1.82 1.85 0.2M
2025-07-23 1.83 1.83 1.80 1.83 0.4M
2025-07-22 1.84 1.84 1.78 1.83 0.8M
2025-07-21 1.83 1.84 1.80 1.84 0.7M
2025-07-18 1.84 1.85 1.82 1.83 0.9M
2025-07-17 1.83 1.86 1.82 1.83 0.4M
2025-07-16 1.85 1.85 1.83 1.83 0.7M
2025-07-15 1.84 1.85 1.83 1.85 0.8M
2025-07-14 1.86 1.87 1.84 1.85 0.2M
2025-07-11 1.85 1.87 1.85 1.87 0.1M
2025-07-10 1.86 1.87 1.81 1.87 1.0M
2025-07-09 1.86 1.90 1.86 1.86 0.5M
2025-07-08 1.86 1.86 1.84 1.86 0.5M
2025-07-07 1.88 1.88 1.85 1.87 0.4M
2025-07-04 1.89 1.89 1.88 1.89 0.3M
2025-07-03 1.89 1.89 1.87 1.89 0.1M
2025-07-02 1.90 1.90 1.85 1.89 1.5M
2025-07-01 1.89 1.90 1.89 1.90 0.4M
2025-06-30 1.91 1.96 1.89 1.90 1.4M
2025-06-26 1.92 1.96 1.89 1.90 3.7M
2025-06-25 1.85 1.91 1.84 1.90 1.9M
2025-06-24 1.85 1.85 1.83 1.85 1.2M
2025-06-23 1.88 1.93 1.85 1.85 4.0M
2025-06-20 1.81 1.90 1.81 1.88 1.9M
2025-06-19 1.79 1.80 1.79 1.80 1.6M
2025-06-18 1.78 1.80 1.78 1.80 1.1M
2025-06-17 1.81 1.81 1.79 1.80 0.1M
2025-06-16 1.79 1.80 1.79 1.80 0.4M
2025-06-13 1.79 1.80 1.77 1.80 0.6M
2025-06-12 1.79 1.80 1.79 1.80 0.7M
2025-06-11 1.78 1.81 1.78 1.79 1.0M
2025-06-10 1.80 1.81 1.79 1.80 0.2M
2025-06-09 1.78 1.80 1.78 1.80 0.7M
2025-06-06 1.80 1.80 1.78 1.78 0.7M
2025-06-05 1.78 1.80 1.77 1.80 0.4M
2025-06-04 1.75 1.78 1.74 1.77 0.3M
2025-06-03 1.71 1.75 1.71 1.75 0.3M
2025-05-30 1.73 1.74 1.72 1.73 0.2M
2025-05-29 1.72 1.74 1.72 1.73 0.1M
2025-05-28 1.74 1.74 1.72 1.72 0.2M
2025-05-27 1.75 1.75 1.72 1.74 0.9M
2025-05-26 1.72 1.75 1.68 1.75 0.2M
2025-05-23 1.76 1.76 1.72 1.72 0.2M
2025-05-22 1.73 1.74 1.68 1.74 0.5M
2025-05-21 1.74 1.74 1.70 1.73 0.2M
2025-05-20 1.73 1.75 1.71 1.74 0.3M
2025-05-19 1.74 1.74 1.72 1.73 0.4M
2025-05-16 1.77 1.78 1.74 1.75 3.2M
2025-05-15 1.78 1.79 1.75 1.75 0.6M
2025-05-14 1.79 1.80 1.78 1.80 0.3M
2025-05-13 1.82 1.82 1.77 1.81 1.1M
2025-05-09 1.82 1.82 1.80 1.80 0.2M
2025-05-08 1.79 1.82 1.78 1.82 0.3M
2025-05-07 1.79 1.80 1.78 1.79 0.1M
2025-05-06 1.81 1.81 1.76 1.78 0.2M
2025-05-05 1.85 1.86 1.80 1.81 0.5M
2025-05-02 1.86 1.86 1.82 1.84 0.2M
2025-04-30 1.81 1.86 1.80 1.84 0.5M
2025-04-29 1.84 1.85 1.82 1.83 0.1M
2025-04-28 1.85 1.86 1.84 1.85 0.7M
2025-04-25 1.77 1.85 1.76 1.85 1.5M
2025-04-24 1.80 1.80 1.77 1.77 0.1M
2025-04-23 1.80 1.80 1.77 1.79 0.1M
2025-04-22 1.77 1.80 1.75 1.80 0.3M
2025-04-21 1.80 1.80 1.78 1.80 0.4M
2025-04-18 1.79 1.80 1.76 1.80 0.4M
2025-04-17 1.80 1.80 1.75 1.79 0.3M
2025-04-16 1.79 1.85 1.76 1.80 0.6M
2025-04-15 1.70 1.79 1.70 1.79 0.8M
2025-04-14 1.70 1.71 1.68 1.69 0.1M
2025-04-11 1.69 1.71 1.66 1.70 0.4M
2025-04-10 1.70 1.74 1.68 1.74 2.3M
2025-04-09 1.66 1.68 1.63 1.68 6.1M
2025-04-08 1.67 1.70 1.65 1.70 4.0M
2025-04-07 1.72 1.73 1.60 1.68 2.6M
2025-04-04 1.77 1.79 1.72 1.76 0.6M
2025-04-03 1.82 1.87 1.78 1.79 0.6M
2025-04-02 1.82 1.88 1.82 1.85 0.5M
2025-03-28 1.82 1.86 1.82 1.84 0.3M
2025-03-27 1.87 1.87 1.84 1.84 0.4M
2025-03-26 1.90 1.90 1.82 1.88 1.1M
2025-03-25 1.83 1.89 1.79 1.88 2.2M
2025-03-24 1.77 1.83 1.74 1.83 0.9M
2025-03-21 1.77 1.77 1.74 1.75 0.1M
2025-03-20 1.78 1.78 1.75 1.76 0.3M
2025-03-19 1.72 1.77 1.72 1.75 0.9M
2025-03-17 1.72 1.73 1.70 1.70 0.1M
2025-03-14 1.68 1.71 1.68 1.71 0.2M
2025-03-13 1.70 1.72 1.66 1.70 1.0M
2025-03-12 1.69 1.73 1.69 1.70 0.6M
2025-03-11 1.70 1.72 1.68 1.71 0.4M
2025-03-10 1.73 1.74 1.72 1.73 0.1M
2025-03-07 1.73 1.75 1.70 1.74 0.4M
2025-03-06 1.75 1.77 1.75 1.75 0.3M
2025-03-05 1.74 1.77 1.69 1.75 0.6M
2025-03-04 1.70 1.74 1.64 1.74 2.6M
2025-03-03 1.78 1.78 1.71 1.76 0.7M
2025-02-28 1.77 1.82 1.77 1.78 0.7M
2025-02-27 1.75 1.77 1.75 1.77 1.1M
2025-02-26 1.75 1.77 1.75 1.76 0.2M
2025-02-25 1.78 1.80 1.75 1.76 0.8M
2025-02-24 1.81 1.81 1.77 1.77 0.6M
2025-02-21 1.78 1.83 1.78 1.81 2.8M
2025-02-20 1.85 1.86 1.79 1.81 0.8M
2025-02-19 1.82 1.88 1.77 1.86 1.0M
2025-02-18 1.87 1.87 1.81 1.82 0.6M
2025-02-17 1.88 1.91 1.81 1.86 2.1M
2025-02-14 1.86 1.87 1.85 1.85 4.3M
2025-02-13 1.86 1.86 1.84 1.86 4.8M
2025-02-12 1.85 1.87 1.85 1.85 0.7M
2025-02-10 1.85 1.87 1.84 1.85 0.5M
2025-02-07 1.80 1.84 1.80 1.84 2.4M
2025-02-06 1.80 1.83 1.79 1.80 1.3M
2025-02-05 1.75 1.82 1.75 1.80 7.5M
2025-02-04 1.73 1.78 1.73 1.75 1.0M
2025-02-03 1.77 1.77 1.75 1.75 0.5M
2025-01-31 1.74 1.77 1.74 1.77 1.7M
2025-01-28 1.70 1.72 1.68 1.72 0.8M
2025-01-27 1.70 1.71 1.68 1.71 0.6M
2025-01-24 1.72 1.72 1.66 1.72 0.6M
2025-01-23 1.72 1.75 1.71 1.72 0.5M
2025-01-22 1.79 1.82 1.71 1.76 2.5M
2025-01-21 1.76 1.79 1.74 1.77 0.4M
2025-01-20 1.72 1.77 1.71 1.75 0.3M
2025-01-17 1.78 1.78 1.70 1.74 0.8M
2025-01-16 1.76 1.81 1.68 1.77 2.1M
2025-01-15 1.85 1.85 1.71 1.76 0.9M
2025-01-14 1.79 1.85 1.78 1.85 1.0M
2025-01-13 1.83 1.83 1.78 1.79 0.8M
2025-01-10 1.84 1.84 1.79 1.83 1.0M
2025-01-09 1.83 1.85 1.80 1.84 0.5M
2025-01-08 1.87 1.87 1.83 1.85 1.1M
2025-01-07 1.84 1.86 1.83 1.85 1.9M
2025-01-06 1.77 1.85 1.76 1.85 2.9M
2025-01-03 1.78 1.78 1.73 1.77 1.0M
2025-01-02 1.73 1.79 1.73 1.78 1.4M