Binasat Communications Bhd Recent Share Price (KLSE:0195)

1 Followers KLSE:0195 - Binasat Communications Bhd Binasat Communications Bhd
Sector: Communication Services, Industry: Integrated Telecommunication Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Aug 2018	MYR	0.455	0.47	0.45	0.46	0.46	+0.005 (+1.10%)	3,110,200
8 Aug 2018	MYR	0.46	0.465	0.45	0.455	0.455	0.0 (0.0%)	1,025,800
7 Aug 2018	MYR	0.45	0.465	0.45	0.455	0.455	+0.01 (+2.25%)	3,313,600
6 Aug 2018	MYR	0.435	0.455	0.435	0.445	0.445	+0.01 (+2.30%)	998,600
3 Aug 2018	MYR	0.43	0.435	0.425	0.435	0.435	+0.005 (+1.16%)	865,100
2 Aug 2018	MYR	0.445	0.445	0.425	0.43	0.43	-0.015 (-3.37%)	1,872,400
1 Aug 2018	MYR	0.45	0.455	0.445	0.445	0.445	0.0 (0.0%)	1,180,900
31 Jul 2018	MYR	0.45	0.45	0.445	0.445	0.445	-0.005 (-1.11%)	768,600
30 Jul 2018	MYR	0.455	0.46	0.45	0.45	0.45	0.0 (0.0%)	1,182,100
27 Jul 2018	MYR	0.445	0.455	0.435	0.45	0.45	0.0 (0.0%)	1,748,900
26 Jul 2018	MYR	0.455	0.46	0.445	0.45	0.45	-0.01 (-2.17%)	926,900
25 Jul 2018	MYR	0.47	0.47	0.455	0.46	0.46	-0.01 (-2.13%)	1,096,600
24 Jul 2018	MYR	0.465	0.475	0.46	0.47	0.47	+0.015 (+3.30%)	4,574,100
23 Jul 2018	MYR	0.435	0.46	0.43	0.455	0.455	+0.015 (+3.41%)	3,558,400
20 Jul 2018	MYR	0.45	0.45	0.44	0.44	0.44	-0.01 (-2.22%)	860,000
19 Jul 2018	MYR	0.445	0.455	0.44	0.45	0.45	+0.005 (+1.12%)	2,176,800
18 Jul 2018	MYR	0.44	0.455	0.44	0.445	0.445	+0.005 (+1.14%)	1,747,600
17 Jul 2018	MYR	0.43	0.45	0.43	0.44	0.44	+0.01 (+2.33%)	3,527,800
16 Jul 2018	MYR	0.435	0.435	0.42	0.43	0.43	0.0 (0.0%)	1,426,400
13 Jul 2018	MYR	0.41	0.435	0.405	0.43	0.43	+0.025 (+6.17%)	5,801,900
12 Jul 2018	MYR	0.395	0.41	0.395	0.405	0.405	+0.01 (+2.53%)	1,833,900
11 Jul 2018	MYR	0.4	0.4	0.395	0.395	0.395	-0.005 (-1.25%)	623,800
10 Jul 2018	MYR	0.405	0.405	0.4	0.4	0.4	-0.005 (-1.23%)	1,291,700
9 Jul 2018	MYR	0.405	0.405	0.39	0.405	0.405	0.0 (0.0%)	1,938,400
6 Jul 2018	MYR	0.41	0.41	0.4	0.405	0.405	-0.01 (-2.41%)	2,473,400
5 Jul 2018	MYR	0.415	0.42	0.405	0.415	0.415	0.0 (0.0%)	1,817,700
4 Jul 2018	MYR	0.415	0.415	0.405	0.415	0.415	+0.005 (+1.22%)	965,700
3 Jul 2018	MYR	0.41	0.42	0.4	0.41	0.41	0.0 (0.0%)	1,900,700
2 Jul 2018	MYR	0.415	0.415	0.405	0.41	0.41	-0.005 (-1.20%)	430,800
29 Jun 2018	MYR	0.41	0.42	0.405	0.415	0.415	+0.005 (+1.22%)	2,557,800