Bintulu Port Holdings Bhd.(MY:5032)
RM5.100.00 (0.00%)
MY:5032
Bintulu Port Holdings Bhd. historical prices
RM5.10
At close:0.00 (0.00%)
Bintulu Port Holdings Bhd. (5032) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1,000 | 0.49 |
| Nov 04, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 1,500 | 0.74 |
| Nov 02, 2026 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 5.20 | 5.20 | 5.02 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 5.20 | 5.40 | 5.03 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 5.20 | 5.40 | 5.02 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 5.01 | 5.20 | 5.01 | 5.20 | 5.20 | -2.80% | 300 | 0.13 |
| Oct 26, 2026 | 5.35 | 5.35 | 5.15 | 5.35 | 5.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.35 | 5.35 | 5.21 | 5.35 | 5.35 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | +4.90% | 200 | 0.08 |
| Oct 21, 2026 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 100 | 0.04 |
| Oct 19, 2026 | 5.15 | 5.22 | 5.12 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.15 | 5.20 | 5.12 | 5.15 | 5.15 | -0.96% | 4,400 | 1.86 |
| Oct 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 1,300 | 0.55 |
| Oct 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 6,700 | 2.99 |
| Oct 13, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.20 | 5.40 | 5.15 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.20 | 5.20 | 5.14 | 5.20 | 5.20 | 0.00% | 3,000 | 1.37 |
| Oct 08, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 10,000 | 4.91 |
| Oct 07, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | +1.96% | 100 | 0.05 |
| Oct 06, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 2,800 | 1.41 |
| Oct 05, 2026 | 5.15 | 5.40 | 5.10 | 5.15 | 5.15 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 1,000 | 0.51 |
| Oct 01, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 2,200 | 1.13 |
| Sep 30, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | +0.78% | 600 | 0.31 |
| Sep 28, 2026 | 5.16 | 5.16 | 5.01 | 5.16 | 5.16 | 0.00% | 6,100 | 3.28 |
| Sep 25, 2026 | 5.16 | 5.20 | 5.16 | 5.16 | 5.16 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | +0.19% | 2,500 | 1.30 |
| Sep 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.41% | 900 | 0.47 |
| Sep 22, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.13 | -0.58% | 2,500 | 1.34 |
| Sep 21, 2026 | 5.25 | 5.25 | 5.19 | 5.19 | 5.16 | +1.76% | 1,900 | 1.02 |
| Sep 18, 2026 | 5.10 | 5.29 | 5.10 | 5.10 | 5.07 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.07 | -0.98% | 5,000 | 2.82 |
| Sep 16, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.12 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.12 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | -0.95% | 1,000 | 0.57 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.17 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | 0.00% | 1,000 | 0.57 |
| Sep 09, 2026 | 5.20 | 5.20 | 5.18 | 5.20 | 5.17 | -0.96% | 12,100 | 7.79 |
| Sep 08, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | +0.97% | 100 | 0.06 |
| Sep 07, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | 0.00% | 1,400 | 0.92 |
| Sep 04, 2026 | 5.20 | 5.29 | 5.17 | 5.20 | 5.17 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.17 | 0.00% | 5,000 | 3.45 |
