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
28 Jun 2018	MYR	0.4	0.41	0.39	0.41	0.41	+0.015 (+3.80%)	1,232,700
27 Jun 2018	MYR	0.4	0.415	0.395	0.395	0.395	0.0 (0.0%)	3,348,900
26 Jun 2018	MYR	0.405	0.41	0.395	0.395	0.395	-0.01 (-2.47%)	5,630,000
25 Jun 2018	MYR	0.445	0.445	0.405	0.405	0.405	-0.035 (-7.95%)	4,769,800
22 Jun 2018	MYR	0.44	0.445	0.43	0.44	0.44	0.0 (0.0%)	963,900
21 Jun 2018	MYR	0.445	0.445	0.43	0.44	0.44	0.0 (0.0%)	1,377,700
20 Jun 2018	MYR	0.44	0.45	0.435	0.44	0.44	+0.005 (+1.15%)	3,126,100
19 Jun 2018	MYR	0.48	0.48	0.42	0.435	0.435	-0.045 (-9.38%)	9,224,900
18 Jun 2018	MYR	0.48	0.5	0.48	0.48	0.48	-0.005 (-1.03%)	4,564,700
14 Jun 2018	MYR	0.48	0.485	0.475	0.485	0.485	+0.01 (+2.11%)	1,278,500
13 Jun 2018	MYR	0.48	0.49	0.47	0.475	0.475	-0.005 (-1.04%)	3,427,000
12 Jun 2018	MYR	0.485	0.49	0.475	0.48	0.48	-0.005 (-1.03%)	1,962,600
11 Jun 2018	MYR	0.49	0.505	0.485	0.485	0.485	+0.005 (+1.04%)	7,057,500
8 Jun 2018	MYR	0.475	0.485	0.47	0.48	0.48	+0.01 (+2.13%)	2,227,300
7 Jun 2018	MYR	0.48	0.51	0.47	0.47	0.47	-0.01 (-2.08%)	8,780,400
6 Jun 2018	MYR	0.495	0.505	0.48	0.48	0.48	-0.02 (-4%)	4,051,200
5 Jun 2018	MYR	0.495	0.525	0.49	0.5	0.5	+0.01 (+2.04%)	12,831,200
4 Jun 2018	MYR	0.44	0.495	0.44	0.49	0.49	+0.055 (+12.64%)	4,804,300
1 Jun 2018	MYR	0.44	0.445	0.43	0.435	0.435	+0.005 (+1.16%)	510,900
31 May 2018	MYR	0.43	0.43	0.43	0.43	0.43	-0.02 (-4.44%)	0
30 May 2018	MYR	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	0
28 May 2018	MYR	0.44	0.455	0.44	0.45	0.45	+0.03 (+7.14%)	2,899,400
25 May 2018	MYR	0.41	0.42	0.41	0.42	0.42	+0.01 (+2.44%)	534,500
24 May 2018	MYR	0.415	0.42	0.4	0.41	0.41	-0.005 (-1.20%)	750,000
23 May 2018	MYR	0.42	0.42	0.415	0.415	0.415	-0.01 (-2.35%)	371,500
22 May 2018	MYR	0.425	0.44	0.425	0.425	0.425	+0.005 (+1.19%)	373,400
21 May 2018	MYR	0.43	0.43	0.42	0.42	0.42	0.0 (0.0%)	362,000
18 May 2018	MYR	0.425	0.435	0.42	0.42	0.42	-0.01 (-2.33%)	486,000
17 May 2018	MYR	0.435	0.44	0.43	0.43	0.43	-0.005 (-1.15%)	114,100
16 May 2018	MYR	0.425	0.435	0.425	0.435	0.435	+0.005 (+1.16%)	247,500