Kuala Lumpur - Delayed Quote
MYR
Bintulu Port Holdings Berhad (5032.KL)
5.20
0.00
(0.00%)
At close: October 27 at 2:34:29 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.20
5.20
5.20
5.20
5.20
-
Oct 29, 2026
5.20
5.20
5.20
5.20
5.20
-
Oct 28, 2026
5.20
5.20
5.20
5.20
5.20
-
Oct 27, 2026
5.01
5.20
5.01
5.20
5.20
300
Oct 26, 2026
5.35
5.35
5.35
5.35
5.35
-
Oct 23, 2026
5.35
5.35
5.35
5.35
5.35
-
Oct 22, 2026
5.40
5.40
5.35
5.35
5.35
200
Oct 21, 2026
5.10
5.10
5.10
5.10
5.10
-
Oct 20, 2026
5.10
5.10
5.10
5.10
5.10
100
Oct 19, 2026
5.15
5.15
5.15
5.15
5.15
-
Oct 16, 2026
5.15
5.20
5.12
5.15
5.15
4,400
Oct 15, 2026
5.20
5.20
5.20
5.20
5.20
1,300
Oct 14, 2026
5.20
5.20
5.20
5.20
5.20
6,700
Oct 13, 2026
5.20
5.20
5.20
5.20
5.20
-
Oct 12, 2026
5.20
5.20
5.20
5.20
5.20
-
Oct 9, 2026
5.20
5.20
5.14
5.20
5.20
3,000
Oct 8, 2026
5.20
5.20
5.20
5.20
5.20
10,000
Oct 7, 2026
5.20
5.20
5.20
5.20
5.20
100
Oct 6, 2026
5.10
5.10
5.10
5.10
5.10
2,800
Oct 5, 2026
5.15
5.15
5.15
5.15
5.15
-
Oct 2, 2026
5.15
5.15
5.15
5.15
5.15
1,000
Oct 1, 2026
5.15
5.15
5.15
5.15
5.15
2,200
Sep 30, 2026
5.20
5.20
5.20
5.20
5.20
-
Sep 29, 2026
5.05
5.20
5.05
5.20
5.20
600
Sep 28, 2026
5.16
5.16
5.01
5.16
5.16
6,100
Sep 25, 2026
5.16
5.16
5.16
5.16
5.16
-
Sep 24, 2026
5.20
5.20
5.16
5.16
5.16
2,500
Sep 23, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
5.15
5.15
5.15
5.15
5.15
900
Sep 22, 2026
5.15
5.16
5.15
5.16
5.13
2,500
Sep 21, 2026
5.25
5.25
5.19
5.19
5.16
1,900
Sep 18, 2026
5.10
5.10
5.10
5.10
5.07
-
Sep 17, 2026
5.15
5.15
5.10
5.10
5.07
5,000
Sep 15, 2026
5.15
5.15
5.15
5.15
5.12
-
Sep 14, 2026
5.15
5.15
5.15
5.15
5.12
1,000
Sep 11, 2026
5.20
5.20
5.20
5.20
5.17
-
Sep 10, 2026
5.20
5.20
5.20
5.20
5.17
1,000
Sep 9, 2026
5.20
5.20
5.18
5.20
5.17
12,100
Sep 8, 2026
5.25
5.25
5.25
5.25
5.22
100
Sep 7, 2026
5.20
5.20
5.20
5.20
5.17
1,400
Sep 4, 2026
5.20
5.20
5.20
5.20
5.17
-
Sep 3, 2026
5.15
5.20
5.15
5.20
5.17
5,000
Sep 2, 2026
5.20
5.20
5.20
5.20
5.17
1,000
Sep 1, 2026
5.20
5.20
5.20
5.20
5.17
400
Aug 28, 2026
5.20
5.20
5.20
5.20
5.17
5,000
Aug 27, 2026
5.26
5.26
5.20
5.20
5.17
6,200
Aug 26, 2026
5.34
5.34
5.28
5.29
5.26
10,200
Aug 24, 2026
5.40
5.40
5.30
5.34
5.31
4,300
Aug 21, 2026
5.50
5.50
5.50
5.50
5.47
-
Aug 20, 2026
5.50
5.50
5.50
5.50
5.47
100
Aug 19, 2026
5.53
5.53
5.53
5.53
5.50
-
Aug 18, 2026
5.53
5.53
5.53
5.53
5.50
-
Aug 17, 2026
5.40
5.53
5.38
5.53
5.50
6,100
Aug 14, 2026
5.40
5.40
5.40
5.40
5.37
-
Aug 13, 2026
5.40
5.40
5.38
5.40
5.37
7,100
Aug 12, 2026
5.40
5.40
5.40
5.40
5.37
3,400
Aug 11, 2026
5.56
5.56
5.40
5.40
5.37
10,200
Aug 10, 2026
5.55
5.55
5.55
5.55
5.52
100
Aug 7, 2026
5.55
5.55
5.55
5.55
5.52
600
Aug 6, 2026
5.40
5.50
5.40
5.42
5.39
1,500
Aug 5, 2026
5.55
5.55
5.55
5.55
5.52
-
Aug 4, 2026
5.52
5.56
5.50
5.55
5.52
14,800
Aug 3, 2026
5.35
5.55
5.34
5.55
5.52
4,200
Jul 31, 2026
5.50
5.50
5.50
5.50
5.47
1,800
Jul 30, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 29, 2026
5.40
5.56
5.16
5.56
5.53
3,300
Jul 28, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 27, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 24, 2026
5.56
5.56
5.56
5.56
5.53
100
Jul 23, 2026
5.56
5.56
5.55
5.55
5.52
1,400
Jul 22, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 21, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 20, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 17, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 16, 2026
5.56
5.56
5.56
5.56
5.53
300
Jul 15, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 14, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 13, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 10, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 9, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 8, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 7, 2026
5.56
5.56
5.56
5.56
5.53
-
Jul 6, 2026
5.56
5.56
5.40
5.56
5.53
600
Jul 3, 2026
5.35
5.35
5.35
5.35
5.32
-
Jul 2, 2026
5.25
5.35
5.25
5.35
5.32
1,000
Jul 1, 2026
5.50
5.50
5.50
5.50
5.47
100
Jun 30, 2026
5.50
5.50
5.50
5.50
5.47
-
Jun 29, 2026
5.20
5.50
5.20
5.50
5.47
6,200
Jun 26, 2026
5.56
5.56
5.56
5.56
5.53
100
Jun 25, 2026
5.56
5.56
5.56
5.56
5.53
-
Jun 24, 2026
5.56
5.56
5.56
5.56
5.53
1,100
Jun 23, 2026
5.60
5.60
5.60
5.60
5.57
-
Jun 22, 2026
5.60
5.60
5.60
5.60
5.57
100
Jun 19, 2026
5.69
5.69
5.69
5.69
5.66
-
Jun 18, 2026
5.69
5.69
5.69
5.69
5.66
-
Jun 16, 2026
5.69
5.69
5.69
5.69
5.66
-
Jun 15, 2026
5.69
5.69
5.69
5.69
5.66
-
Jun 12, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
5.69
5.69
5.69
5.69
5.66
-
Jun 11, 2026
5.69
5.69
5.69
5.69
5.63
-
Jun 10, 2026
5.69
5.69
5.69
5.69
5.63
-
Jun 9, 2026
5.69
5.69
5.69
5.69
5.63
100
Jun 8, 2026
5.69
5.69
5.69
5.69
5.63
-
Jun 5, 2026
5.69
5.69
5.69
5.69
5.63
100
Jun 4, 2026
5.69
5.69
5.69
5.69
5.63
200
Jun 3, 2026
5.70
5.70
5.70
5.70
5.64
100
May 29, 2026
5.55
5.55
5.55
5.55
5.49
5,000
May 28, 2026
5.64
5.65
5.55
5.55
5.49
5,000
May 26, 2026
5.50
5.50
5.50
5.50
5.44
4,100
May 25, 2026
5.50
5.50
5.50
5.50
5.44
2,200
May 22, 2026
5.50
5.50
5.35
5.50
5.44
3,300
May 21, 2026
5.65
5.65
5.35
5.50
5.44
3,700
May 20, 2026
5.40
5.45
5.35
5.45
5.39
2,100
May 19, 2026
5.50
5.50
5.50
5.50
5.44
-
May 18, 2026
5.50
5.50
5.50
5.50
5.44
6,600
May 15, 2026
5.65
5.65
5.65
5.65
5.59
-
May 14, 2026
5.65
5.65
5.65
5.65
5.59
-
May 13, 2026
5.65
5.65
5.65
5.65
5.59
-
May 12, 2026
5.65
5.65
5.65
5.65
5.59
-
May 11, 2026
5.65
5.65
5.65
5.65
5.59
-
May 8, 2026
5.35
5.65
5.35
5.65
5.59
900
May 7, 2026
5.50
5.50
5.50
5.50
5.44
2,000
May 6, 2026
5.65
5.65
5.65
5.65
5.59
-
May 5, 2026
5.65
5.65
5.65
5.65
5.59
-
May 4, 2026
5.65
5.65
5.65
5.65
5.59
2,000
Apr 30, 2026
5.65
5.65
5.65
5.65
5.59
-
Apr 29, 2026
5.65
5.65
5.65
5.65
5.59
100
Apr 28, 2026
5.35
5.35
5.35
5.35
5.29
300
Apr 27, 2026
5.40
5.40
5.35
5.35
5.29
2,400
Apr 24, 2026
5.35
5.35
5.30
5.35
5.29
4,600
Apr 23, 2026
5.35
5.35
5.35
5.35
5.29
800
Apr 22, 2026
5.35
5.35
5.35
5.35
5.29
800
Apr 21, 2026
5.25
5.35
5.25
5.35
5.29
1,600
Apr 20, 2026
5.59
5.59
5.59
5.59
5.53
100
Apr 17, 2026
5.35
5.35
5.35
5.35
5.29
-
Apr 16, 2026
5.35
5.35
5.25
5.35
5.29
2,100
Apr 15, 2026
5.35
5.35
5.35
5.35
5.29
5,900
Apr 14, 2026
5.20
5.30
5.20
5.23
5.17
1,000
Apr 13, 2026
5.23
5.23
5.23
5.23
5.17
100
Apr 10, 2026
5.15
5.16
5.15
5.16
5.10
1,100
Apr 9, 2026
5.20
5.20
5.20
5.20
5.14
-
Apr 8, 2026
5.20
5.20
5.20
5.20
5.14
-
Apr 7, 2026
5.20
5.20
5.16
5.20
5.14
14,000
Apr 6, 2026
5.20
5.20
5.20
5.20
5.14
4,000
Apr 3, 2026
5.20
5.25
5.15
5.20
5.14
10,700
Apr 2, 2026
5.20
5.20
5.20
5.20
5.14
-
Apr 1, 2026
5.20
5.20
5.20
5.20
5.14
500
Mar 31, 2026
5.20
5.20
5.20
5.20
5.14
-
Mar 30, 2026
5.25
5.25
5.15
5.20
5.14
5,000
Mar 27, 2026
5.25
5.25
5.20
5.25
5.19
4,500
Mar 26, 2026
5.25
5.25
5.25
5.25
5.19
-
Mar 25, 2026
5.25
5.25
5.25
5.25
5.19
-
Mar 24, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
5.30
5.30
5.25
5.25
5.19
600
Mar 19, 2026
5.25
5.25
5.25
5.25
5.14
-
Mar 18, 2026
5.25
5.25
5.25
5.25
5.14
-
Mar 17, 2026
5.25
5.25
5.25
5.25
5.14
-
Mar 16, 2026
5.40
5.40
5.25
5.25
5.14
600
Mar 13, 2026
5.25
5.47
5.25
5.30
5.19
2,400
Mar 12, 2026
5.30
5.30
5.25
5.30
5.19
6,500
Mar 11, 2026
5.40
5.40
5.40
5.40
5.29
100
Mar 10, 2026
5.40
5.40
5.40
5.40
5.29
100
Mar 9, 2026
5.40
5.40
5.40
5.40
5.29
200
Mar 6, 2026
5.40
5.40
5.40
5.40
5.29
-
Mar 5, 2026
5.35
5.40
5.35
5.40
5.29
700
Mar 4, 2026
5.40
5.40
5.40
5.40
5.29
-
Mar 3, 2026
5.40
5.40
5.40
5.40
5.29
-
Mar 2, 2026
5.30
5.40
5.30
5.40
5.29
600
Feb 27, 2026
5.40
5.40
5.40
5.40
5.29
-
Feb 26, 2026
5.40
5.40
5.40
5.40
5.29
-
Feb 25, 2026
5.40
5.40
5.40
5.40
5.29
-
Feb 24, 2026
5.40
5.40
5.40
5.40
5.29
-
Feb 23, 2026
5.36
5.40
5.35
5.40
5.29
7,200
Feb 20, 2026
5.50
5.50
5.50
5.50
5.39
-
Feb 19, 2026
5.35
5.50
5.30
5.50
5.39
1,400
Feb 16, 2026
5.35
5.50
5.35
5.50
5.39
4,100
Feb 13, 2026
5.45
5.45
5.45
5.45
5.34
-
Feb 12, 2026
5.45
5.45
5.45
5.45
5.34
-
Feb 11, 2026
5.45
5.45
5.45
5.45
5.34
-
Feb 10, 2026
5.45
5.45
5.45
5.45
5.34
-
Feb 9, 2026
5.40
5.45
5.40
5.45
5.34
1,100
Feb 6, 2026
5.50
5.50
5.50
5.50
5.39
-
Feb 5, 2026
5.36
5.50
5.36
5.50
5.39
3,100
Feb 4, 2026
5.49
5.49
5.49
5.49
5.38
-
Feb 3, 2026
5.32
5.49
5.32
5.49
5.38
400
Jan 30, 2026
5.40
5.40
5.40
5.40
5.29
-
Jan 29, 2026
5.35
5.40
5.35
5.40
5.29
3,500
Jan 28, 2026
5.50
5.50
5.50
5.50
5.39
200
Jan 27, 2026
5.35
5.50
5.35
5.35
5.24
8,200
Jan 26, 2026
5.50
5.50
5.50
5.50
5.39
-
Jan 23, 2026
5.35
5.50
5.35
5.50
5.39
1,000
Jan 22, 2026
5.49
5.49
5.49
5.49
5.38
-
Jan 21, 2026
5.49
5.49
5.49
5.49
5.38
-
Jan 20, 2026
5.36
5.49
5.36
5.49
5.38
4,800
Jan 19, 2026
5.35
5.35
5.35
5.35
5.24
-
Jan 16, 2026
5.44
5.44
5.35
5.35
5.24
4,000
Jan 15, 2026
5.44
5.44
5.35
5.35
5.24
1,000
Jan 14, 2026
5.47
5.47
5.30
5.35
5.24
6,700
Jan 13, 2026
5.48
5.48
5.48
5.48
5.37
-
Jan 12, 2026
5.48
5.48
5.48
5.48
5.37
100
Jan 9, 2026
5.30
5.31
5.30
5.31
5.20
4,900
Jan 8, 2026
5.35
5.35
5.30
5.30
5.19
5,100
Jan 7, 2026
5.50
5.50
5.50
5.50
5.39
100
Jan 6, 2026
5.30
5.35
5.30
5.35
5.24
10,600
Jan 5, 2026
5.30
5.35
5.30
5.35
5.24
5,000
Jan 2, 2026
5.30
5.38
5.30
5.38
5.27
200
Dec 31, 2025
5.30
5.45
5.20
5.40
5.29
20,400
Dec 30, 2025
5.50
5.50
5.30
5.35
5.24
9,400
Dec 29, 2025
5.35
5.40
5.30
5.31
5.20
57,000
Dec 26, 2025
5.35
5.48
5.35
5.35
5.24
2,000
Dec 24, 2025
5.50
5.50
5.50
5.50
5.39
-
Dec 23, 2025
5.50
5.50
5.50
5.50
5.39
2,000
Dec 22, 2025
5.50
5.50
5.50
5.50
5.39
100
Dec 19, 2025
5.35
5.35
5.35
5.35
5.24
3,300
Dec 18, 2025
5.35
5.35
5.35
5.35
5.24
1,000
Dec 17, 2025
5.35
5.35
5.30
5.30
5.19
3,100
Dec 16, 2025
5.30
5.30
5.30
5.30
5.19
-
Dec 15, 2025
5.35
5.35
5.30
5.30
5.19
500
Dec 12, 2025
5.49
5.49
5.30
5.30
5.19
1,600
Dec 11, 2025
5.40
5.40
5.35
5.35
5.24
10,900
Dec 10, 2025
5.50
5.50
5.50
5.50
5.39
100
Dec 9, 2025
5.36
5.36
5.36
5.36
5.25
-
Dec 8, 2025
5.36
5.36
5.36
5.36
5.25
-
Dec 5, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
5.36
5.36
5.36
5.36
5.25
-
Dec 4, 2025
5.35
5.40
5.35
5.36
5.21
21,300
Dec 3, 2025
5.25
5.49
5.25
5.49
5.34
10,100
Dec 2, 2025
5.30
5.30
5.20
5.29
5.14
6,600
Dec 1, 2025
5.23
5.23
5.15
5.15
5.01
1,000
Nov 28, 2025
5.30
5.30
5.30
5.30
5.15
-
Nov 27, 2025
5.30
5.30
5.30
5.30
5.15
4,300
Nov 26, 2025
5.27
5.30
5.27
5.30
5.15
2,000
Nov 25, 2025
5.15
5.25
5.10
5.25
5.10
7,800
Nov 24, 2025
5.10
5.25
5.10
5.25
5.10
4,100
Nov 21, 2025
5.10
5.28
5.10
5.28
5.13
2,100
Nov 20, 2025
5.30
5.30
5.30
5.30
5.15
-
Nov 19, 2025
5.30
5.30
5.30
5.30
5.15
100
Nov 18, 2025
5.28
5.28
5.10
5.10
4.96
1,000
Nov 17, 2025
5.02
5.02
5.01
5.01
4.87
3,000
Nov 14, 2025
5.35
5.35
5.35
5.35
5.20
-
Nov 13, 2025
5.35
5.35
5.34
5.35
5.20
300
Nov 12, 2025
5.34
5.34
5.34
5.34
5.19
2,100
Nov 11, 2025
5.18
5.32
5.18
5.32
5.17
500
Nov 10, 2025
5.15
5.25
5.15
5.25
5.10
2,100
Nov 7, 2025
5.21
5.21
5.21
5.21
5.07
-
Nov 6, 2025
5.18
5.23
5.18
5.21
5.07
2,000
Nov 5, 2025
5.23
5.23
5.23
5.23
5.08
-
Nov 4, 2025
5.23
5.23
5.23
5.23
5.08
-
Nov 3, 2025
5.01
5.23
5.01
5.23
5.08
800
Oct 31, 2025
5.01
5.01
5.01
5.01
4.87
-
Oct 30, 2025
5.02
5.03
5.01
5.01
4.87
16,100
