Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Bina Darulaman Berhad (6173.KL)

0.2500
+0.0050
+(2.04%)
At close: 10:19:23 AM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.25000.25000.25000.25000.25002,000
May 2, 20250.24500.24500.24500.24500.2450-
Apr 30, 20250.24500.24500.24500.24500.2450-
Apr 29, 20250.24500.24500.24500.24500.245025,100
Apr 28, 20250.25000.25000.24500.24500.245064,400
Apr 25, 20250.25000.25000.25000.25000.2500-
Apr 24, 20250.23000.25000.23000.25000.250036,800
Apr 23, 20250.25000.25000.25000.25000.2500-
Apr 22, 20250.25000.25000.25000.25000.2500-
Apr 21, 20250.25000.25000.25000.25000.2500-
Apr 18, 20250.25000.25000.25000.25000.2500-
Apr 17, 20250.25000.25000.25000.25000.25001,700
Apr 16, 20250.25000.25000.24500.24500.245016,000
Apr 15, 20250.25500.25500.25500.25500.255010,000
Apr 14, 20250.24000.26500.24000.26500.265021,000
Apr 11, 20250.22000.22500.22000.22500.225055,900
Apr 10, 20250.24500.24500.24500.24500.24501,100
Apr 9, 20250.21000.23000.21000.23000.230084,200
Apr 8, 20250.22500.23000.22500.23000.230045,900
Apr 7, 20250.23000.23000.23000.23000.230020,000
Apr 4, 20250.23500.23500.23000.23000.230011,400
Apr 3, 20250.23500.23500.23500.23500.2350-
Apr 2, 20250.23500.23500.23500.23500.235029,400
Mar 28, 20250.23500.23500.23500.23500.2350-
Mar 27, 20250.25000.25000.23500.23500.235037,300
Mar 26, 20250.23500.25000.23500.25000.250017,500
Mar 25, 20250.25000.25000.25000.25000.2500-
Mar 24, 20250.25000.25000.25000.25000.250011,000
Mar 21, 20250.25500.25500.25500.25500.2550-
Mar 20, 20250.25500.25500.25500.25500.2550-
Mar 19, 20250.25500.25500.25500.25500.2550-
Mar 17, 20250.25500.25500.25500.25500.2550-
Mar 14, 20250.24000.25500.24000.25500.255026,000
Mar 13, 20250.24500.24500.24500.24500.2450-
Mar 12, 20250.22000.24500.22000.24500.245062,500
Mar 11, 20250.23000.23500.22500.23000.230049,600
Mar 10, 20250.23500.23500.23000.23000.2300118,000
Mar 7, 20250.24500.24500.24500.24500.245028,000
Mar 6, 20250.24000.24000.24000.24000.2400-
Mar 5, 20250.24500.24500.24000.24000.2400117,500
Mar 4, 20250.23500.24500.23500.24500.245069,000
Mar 3, 20250.25000.25500.24000.24000.240019,100
Feb 28, 20250.25500.26000.25000.25000.2500212,500
Feb 27, 20250.26000.27500.26000.27500.275030,400
Feb 26, 20250.27000.27000.26000.26000.260034,200
Feb 25, 20250.27000.27000.27000.27000.27002,100
Feb 24, 20250.27000.27000.27000.27000.27001,900
Feb 21, 20250.27500.27500.27500.27500.275014,600
Feb 20, 20250.27000.27000.27000.27000.270045,000
Feb 19, 20250.27500.27500.27000.27500.275017,000
Feb 18, 20250.27500.27500.27000.27500.275025,600
Feb 17, 20250.27000.27500.27000.27500.275047,000
Feb 14, 20250.27500.28000.27500.28000.280049,600
Feb 13, 20250.27500.28000.27500.28000.280042,300
Feb 12, 20250.28000.28000.28000.28000.280027,000
Feb 10, 20250.27500.28000.27500.28000.280052,300
Feb 7, 20250.28000.28000.27500.27500.2750206,900
Feb 6, 20250.29000.29000.29000.29000.2900-
Feb 5, 20250.28500.29000.28500.29000.29002,100
Feb 4, 20250.28000.29000.28000.29000.29002,000
Feb 3, 20250.29500.30000.28500.28500.285011,300
Jan 31, 20250.30000.30000.30000.30000.3000-
Jan 28, 20250.30000.30000.30000.30000.3000-
Jan 27, 20250.30000.30000.30000.30000.3000-
Jan 24, 20250.30000.30000.30000.30000.3000-
Jan 23, 20250.30000.30000.30000.30000.3000-
Jan 22, 20250.30000.30000.30000.30000.3000100
Jan 21, 20250.28000.29000.28000.29000.290013,700
Jan 20, 20250.27000.28000.27000.28000.280098,100
Jan 17, 20250.28000.28000.27000.28000.280020,200
Jan 16, 20250.28000.28000.27000.27000.270046,000
Jan 15, 20250.27500.28000.27500.28000.280067,100
Jan 14, 20250.28000.28000.27500.27500.275077,100
Jan 13, 20250.28000.28000.27500.27500.275015,000
Jan 10, 20250.28500.28500.28500.28500.2850-
Jan 9, 20250.28500.28500.28000.28500.285031,500
Jan 8, 20250.28500.28500.28000.28500.285016,000
Jan 7, 20250.28500.29000.28000.29000.290044,100
Jan 6, 20250.29000.29000.28000.28000.280066,500
Jan 3, 20250.27500.29000.27500.28500.285064,000
Jan 2, 20250.28500.29000.27500.29000.290070,100
Dec 31, 20240.28500.29000.28000.28500.285035,000
Dec 30, 20240.29000.29000.29000.29000.29001,100
Dec 27, 20240.28500.28500.28500.28500.285092,000
Dec 26, 20240.28000.28500.27500.28500.285022,700
Dec 24, 20240.28000.28500.27500.28000.2800100,700
Dec 23, 20240.27500.28000.27500.27500.2750221,300
Dec 20, 20240.28000.28500.27500.28000.280054,500
Dec 19, 20240.27500.28000.27500.28000.280057,600
Dec 18, 20240.28000.28000.27500.27500.275020,000
Dec 17, 20240.28500.28500.28500.28500.2850100
Dec 16, 20240.28000.28500.28000.28500.28504,000
Dec 13, 20240.28000.28000.28000.28000.2800-
Dec 12, 20240.28000.28000.28000.28000.28004,000
Dec 11, 20240.28000.28000.28000.28000.280050,100
Dec 10, 20240.28000.28000.27500.28000.280060,500
Dec 9, 20240.28000.28000.28000.28000.280025,200
Dec 6, 20240.28000.28000.28000.28000.28005,000
Dec 5, 20240.28500.28500.28000.28000.280038,100
Dec 4, 20240.28000.29000.28000.28000.2800149,700
Dec 3, 20240.28000.28000.28000.28000.2800-
Dec 2, 20240.28000.28000.28000.28000.28005,000
Nov 29, 20240.28000.28000.28000.28000.28007,400
Nov 28, 20240.28000.28000.28000.28000.28004,700
Nov 27, 20240.28500.29000.28500.29000.290031,800
Nov 26, 20240.28500.28500.28000.28500.285027,100
Nov 25, 20240.28000.28500.28000.28500.285059,000
Nov 22, 20240.28000.28000.28000.28000.28004,000
Nov 21, 20240.28500.28500.28500.28500.2850-
Nov 20, 20240.29000.29000.28500.28500.285015,000
Nov 19, 20240.28500.28500.28500.28500.28505,000
Nov 18, 20240.28000.28500.28000.28500.285031,000
Nov 15, 20240.28500.29000.28500.29000.290020,000
Nov 14, 20240.28000.29000.28000.29000.290015,000
Nov 13, 20240.28000.30000.28000.30000.300020,900
Nov 12, 20240.28500.28500.28500.28500.2850100
Nov 11, 20240.29000.29000.28000.28500.285050,200
Nov 8, 20240.28000.28000.28000.28000.28005,300
Nov 7, 20240.29000.29000.28000.28000.280014,400
Nov 6, 20240.28000.28000.28000.28000.280036,200
Nov 5, 20240.29000.29000.28000.28000.280021,000
Nov 4, 20240.28000.28500.28000.28000.280045,000
Nov 1, 20240.28500.29000.27500.28000.2800152,200
Oct 30, 20240.29500.30000.29500.30000.3000123,800
Oct 29, 20240.28500.28500.28500.28500.28505,000
Oct 28, 20240.28500.29000.28500.29000.290040,000
Oct 25, 20240.28500.29000.28500.29000.29005,800
Oct 24, 20240.28500.28500.28500.28500.2850101,200
Oct 23, 20240.28000.29500.28000.28000.280071,500
Oct 22, 20240.29500.29500.28000.28000.2800120,100
Oct 21, 20240.29500.29500.28000.28000.280046,200
Oct 18, 20240.28500.28500.28500.28500.285030,000
Oct 17, 20240.29500.29500.28500.28500.285011,300
Oct 16, 20240.28500.28500.28500.28500.285059,800
Oct 15, 20240.28500.28500.28500.28500.2850100
Oct 14, 20240.29000.30000.29000.30000.30001,100
Oct 11, 20240.29000.29000.29000.29000.2900-
Oct 10, 20240.28500.29000.28500.29000.290025,400
Oct 9, 20240.29500.29500.29500.29500.29501,000
Oct 8, 20240.29000.29000.29000.29000.290010,000
Oct 7, 20240.29000.29000.29000.29000.290010,000
Oct 4, 20240.29000.29000.29000.29000.29001,000
Oct 3, 20240.30000.30000.30000.30000.3000-
Oct 2, 20240.30000.30000.30000.30000.3000-
Oct 1, 20240.29500.30000.29500.30000.30005,700
Sep 30, 20240.30000.30000.29500.30000.300038,000
Sep 27, 20240.29500.29500.29500.29500.295013,300
Sep 26, 20240.30000.30000.30000.30000.30002,000
Sep 25, 20240.30000.30000.30000.30000.300010,000
Sep 24, 20240.30000.30000.30000.30000.300010,000
Sep 23, 20240.30500.30500.30000.30000.3000136,600
Sep 20, 20240.29500.31000.29500.30500.305092,100
Sep 19, 20240.30000.30500.29000.30000.300046,400
Sep 18, 20240.29000.29500.28500.29500.295093,000
Sep 17, 20240.29000.29000.28000.29000.2900235,200
Sep 13, 20240.30500.32000.29000.29500.2950986,700
Sep 12, 20240.31000.32000.31000.31500.315070,400
Sep 11, 20240.31000.31000.30500.30500.305010,000
Sep 10, 20240.31000.31500.31000.31500.315096,000
Sep 9, 20240.31000.31000.30500.30500.3050181,200
Sep 6, 20240.31000.31000.30500.30500.3050250,700
Sep 5, 20240.31500.32000.31000.31500.3150285,700
Sep 4, 20240.31500.31500.31500.31500.315050,400
Sep 3, 20240.32000.32000.31500.31500.3150157,700
Sep 2, 20240.31500.32000.31000.32000.320073,700
Aug 30, 20240.33000.33000.32000.32000.3200121,800
Aug 29, 20240.33000.33000.32000.32000.3200104,000
Aug 28, 20240.32500.33500.32500.33500.3350103,000
Aug 27, 20240.33000.34000.32500.32500.3250127,900
Aug 26, 20240.32500.33500.32000.33000.3300234,500
Aug 23, 20240.34000.34000.34000.34000.340020,000
Aug 22, 20240.34000.34000.33000.34000.3400106,000
Aug 21, 20240.34500.34500.34500.34500.3450-
Aug 20, 20240.34500.35000.34500.34500.3450343,000
Aug 19, 20240.34000.35000.34000.34500.3450122,000
Aug 16, 20240.34500.34500.33000.34000.340056,600
Aug 15, 20240.33500.33500.33000.33000.330015,000
Aug 14, 20240.33000.33000.33000.33000.330018,000
Aug 13, 20240.33500.34000.33500.33500.335082,700
Aug 12, 20240.33500.34000.33500.34000.3400865,000
Aug 9, 20240.33500.34000.33500.33500.3350293,700
Aug 8, 20240.34000.34000.32500.33000.3300225,000
Aug 7, 20240.32500.37500.31500.34500.3450202,500
Aug 6, 20240.29500.33000.29500.31500.3150343,200
Aug 5, 20240.34500.34500.30500.31000.31001,354,600
Aug 2, 20240.37000.37000.34500.35000.3500678,500
Aug 1, 20240.37500.37500.37500.37500.375029,700
Jul 31, 20240.37000.38000.36500.38000.3800165,400
Jul 30, 20240.38500.38500.37500.37500.3750274,500
Jul 29, 20240.38000.38000.38000.38000.3800125,000
Jul 26, 20240.38000.38500.37500.38000.3800252,800
Jul 25, 20240.38500.39000.38000.38500.3850207,900
Jul 24, 20240.38500.39000.38500.38500.3850167,500
Jul 23, 20240.39000.39500.38500.38500.3850135,800
Jul 22, 20240.38500.39000.38500.38500.3850110,900
Jul 19, 20240.39000.39500.39000.39000.3900218,500
Jul 18, 20240.39000.39500.39000.39500.3950239,700
Jul 17, 20240.39000.39500.39000.39500.3950320,500
Jul 16, 20240.39500.39500.39000.39000.3900329,700
Jul 15, 20240.39500.40000.39500.39500.3950352,400
Jul 12, 20240.40000.40000.39000.39500.3950337,900
Jul 11, 20240.39000.40000.38500.40000.4000439,700
Jul 10, 20240.39500.39500.38500.39000.3900368,400
Jul 9, 20240.40000.40000.39500.40000.4000169,600
Jul 5, 20240.39500.41500.39500.40000.40001,179,500
Jul 4, 20240.40000.40500.39500.39500.3950232,100
Jul 3, 20240.40500.41000.39500.40000.4000331,100
Jul 2, 20240.38000.41500.38000.40500.40501,261,500
Jul 1, 20240.38500.38500.38000.38000.3800158,800
Jun 28, 20240.38500.39000.38000.39000.3900224,100
Jun 27, 2024 0.01 Dividend
Jun 27, 20240.39500.39500.37500.38500.3850749,500
Jun 26, 20240.39500.40500.39500.40000.3900401,600
Jun 25, 20240.41500.41500.39500.39500.3851868,500
Jun 24, 20240.41500.42000.41000.41500.40461,110,500
Jun 21, 20240.40500.41000.40000.41000.39971,669,700
Jun 20, 20240.41000.41000.40000.40500.39491,298,800
Jun 19, 20240.43500.43500.41000.41500.40461,395,900
Jun 18, 20240.44000.46500.42500.43000.419310,140,400
Jun 14, 20240.39500.42000.39500.41500.40467,008,500
Jun 13, 20240.39500.39500.38500.39500.3851463,900
Jun 12, 20240.39500.40000.39000.39500.3851751,500
Jun 11, 20240.38500.40500.38500.39500.38511,862,500
Jun 10, 20240.38000.38500.38000.38500.3754246,500
Jun 7, 20240.38000.38500.38000.38000.3705869,600
Jun 6, 20240.36500.38000.36500.38000.3705491,100
Jun 5, 20240.37500.37500.36500.36500.3559560,700
Jun 4, 20240.37500.38500.37000.37500.3656680,000
May 31, 20240.38000.38500.37000.37500.3656673,800
May 30, 20240.39500.39500.37500.38000.37052,169,800
May 29, 20240.40500.41000.39500.40500.39491,213,600
May 28, 20240.41500.42000.39000.40500.39492,418,700
May 27, 20240.42500.44000.41000.42000.40952,352,400
May 24, 20240.42500.42500.41000.42000.40951,712,200
May 23, 20240.42000.42500.41500.42500.41442,091,200
May 21, 20240.42000.42000.41000.41500.40461,090,300
May 20, 20240.40000.42500.40000.42000.40954,113,800
May 17, 20240.39000.40500.39000.40000.3900931,000
May 16, 20240.39500.39500.38500.39000.3803496,500
May 15, 20240.40500.40500.39500.39500.3851755,700
May 14, 20240.40500.40500.39500.40500.3949807,900
May 13, 20240.40000.41000.40000.40500.39492,115,900
May 10, 20240.38500.39500.38500.39500.3851559,400
May 9, 20240.39000.39500.38000.38500.3754399,300
May 8, 20240.39000.40500.38500.39000.38031,751,900
May 7, 20240.38000.39000.37000.38500.37541,918,000
May 6, 20240.37500.37500.37000.37500.3656387,000

Related Tickers

0235.KL Nestcon Berhad
0.3850
0.00%
 
7323.KL Ken Holdings Berhad
0.5100
-2.86%
 
0185.KL HSS Engineers Berhad
0.8100
-5.26%
 
0237.KL Haily Group Berhad
0.2100
0.00%
 
7170.KL LFE Corporation Berhad
0.2000
0.00%
 
5293.KL AME Elite Consortium Berhad
1.6200
+0.62%
 
0192.KL Inta Bina Group Berhad
0.4850
-1.02%
 
7010.KL PTT Synergy Group Berhad
1.2400
+3.33%
 
0193.KL Kinergy Advancement Berhad
0.3250
0.00%
 
0307.KL KENERGY
0.5900
-2.48%