Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Binasat Communications Bhd. (0195) Historical Prices

MY:0195 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.060.070.060.070.07+8.33%435,4001.67
Nov 10, 20260.060.060.060.060.06-7.69%120,0000.41
Nov 09, 20260.070.070.070.070.070.00%00.00
Nov 06, 20260.070.070.070.070.070.00%61,6000.19
Nov 05, 20260.070.070.070.070.07-7.14%218,0000.67
Nov 04, 20260.070.070.070.070.070.00%76,1000.23
Nov 03, 20260.070.070.070.070.070.00%10,1000.03
Nov 02, 20260.070.070.070.070.070.00%16,0000.05
Oct 30, 20260.070.070.070.070.070.00%40,1000.12
Oct 29, 20260.070.070.070.070.070.00%20,1000.06
Oct 28, 20260.070.070.070.070.070.00%81,9000.25
Oct 27, 20260.070.070.070.070.070.00%99,6000.30
Oct 26, 20260.070.070.070.070.070.00%65,1000.20
Oct 23, 20260.070.070.070.070.070.00%746,5002.27
Oct 22, 20260.070.070.070.070.070.00%138,1000.42
Oct 21, 20260.070.070.070.070.070.00%32,0990.10
Oct 20, 20260.070.070.070.070.070.00%00.00
Oct 19, 20260.070.070.070.070.070.00%00.00
Oct 16, 20260.070.070.070.070.070.00%150,0000.44
Oct 15, 20260.070.070.070.070.070.00%432,5001.29
Oct 14, 20260.080.080.070.070.07-12.50%733,7002.25
Oct 13, 20260.070.080.070.080.08+6.67%1,133,0003.67
Oct 12, 20260.080.080.080.080.08-6.25%151,9000.49
Oct 09, 20260.080.080.080.080.08+6.67%187,9000.61
Oct 08, 20260.070.080.070.080.080.00%1,1000.00
Oct 07, 20260.070.080.070.080.08-6.25%30,1000.10
Oct 06, 20260.080.080.070.080.080.00%00.00
Oct 05, 20260.080.080.080.080.08+6.67%2,0000.01
Oct 02, 20260.070.080.070.080.08+7.14%376,7001.23
Oct 01, 20260.070.070.070.070.070.00%245,8000.81
Sep 30, 20260.070.070.070.070.070.00%85,7000.28
Sep 29, 20260.070.070.070.070.070.00%100,1000.33
Sep 28, 20260.070.080.070.070.07-6.67%1,303,2004.40
Sep 25, 20260.070.080.070.080.080.00%20,1000.06
Sep 24, 20260.070.080.070.080.080.00%2000.00
Sep 23, 20260.070.080.070.080.080.00%30,1000.10
Sep 22, 20260.070.080.070.080.080.00%59,4000.19
Sep 21, 20260.070.080.070.080.080.00%5,1000.02
Sep 18, 20260.080.080.080.080.080.00%200,0000.64
Sep 17, 20260.080.080.070.080.08-6.25%1,292,1004.44
Sep 16, 20260.080.080.080.080.080.00%00.00
Sep 15, 20260.080.080.080.080.080.00%00.00
Sep 14, 20260.080.080.080.080.080.00%110,1000.37
Sep 11, 20260.080.080.080.080.080.00%40,2000.13
Sep 10, 20260.080.080.080.080.080.00%188,1000.61
Sep 09, 20260.090.090.080.080.08-5.88%1,699,4005.84
Sep 08, 20260.080.090.080.090.09+6.25%716,5002.55
Sep 07, 20260.080.080.080.080.080.00%1,310,4005.03
Sep 04, 20260.080.080.080.080.08+6.67%520,0992.06
Sep 03, 20260.070.080.070.080.080.00%213,1000.85