Bursa Malaysia · 6173 · stock

Bina Darulaman Berhad (6173) stock price history

Every Bursa Malaysia trading session of Bina Darulaman Berhad from Jan 3, 2000 to Sep 29, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6173 data, free keyYear by year table

6173 adjusted close, 2000 to 2026

6173Bina Darulaman Berhad
MYR 0.1850-28.8% over one year
20052010201520202025
MYR 1.90
All time high, 2014
MYR 0.3300
52 week high, MYR 0.1800 low
6,681
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6173 key facts

  • Bina Darulaman Berhad (6173) closed at MYR 0.1850 on Sep 29, 2026 on Bursa Malaysia.
  • 6173's all time high close is MYR 1.90, set on Aug 19, 2014; its all time low close is MYR 0.1800 on Sep 8, 2026.
  • 6173's 52 week range is MYR 0.1800 to MYR 0.3300.
  • 6173 returned -28.8% over the year to Sep 29, 2026 and -56.3% over five years.
  • Over ten years 6173 returned -67%, -10.5% a year compounded.
  • 6173's deepest drawdown was -90.5% from Aug 19, 2014 to Sep 8, 2026.
  • DataCedar holds 6,681 daily sessions of 6173 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6173 price chart, 2000 to 2026

6173 adjusted close, Jan 3, 2000 to Sep 29, 2026MYR 0.1850MYR 0.7118MYR 1.24MYR 1.77200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6173 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-5.1%
6 months-14.0%
Year to date-28.8%
1 year-28.8%
3 years-38.8%
5 years-56.3%
10 years-67.1%
Since Jan 3, 2000-74.0%
Compound annual growth, 26.7 years-4.9%

6173 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.90 on Aug 19, 2014
All time low close
MYR 0.1800 on Sep 8, 2026
52 week high
MYR 0.3300 on Nov 6, 2025
52 week low
MYR 0.1800 on Sep 8, 2026
Deepest drawdown
-90.5% from Aug 19, 2014 to Sep 8, 2026, not yet recovered
Best single session
+46.7% on May 6, 2009
Worst single session
-35.1% on Dec 16, 2014
Volatility, 1 year annualised
47.5%
Sessions closing higher, 1 year
19%
Best calendar year
2009, +90%
Worst calendar year
2022, -52%

6173 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2450MYR 0.2550MYR 0.1800MYR 0.1850-24.5%13.1M186
2025MYR 0.2850MYR 0.3300MYR 0.2100MYR 0.2450-14.0%25.1M244
2024MYR 0.2779MYR 0.4534MYR 0.2535MYR 0.2850+2.6%186.7M247
2023MYR 0.2636MYR 0.3120MYR 0.2588MYR 0.2779+5.4%48.5M244
2022MYR 0.5316MYR 0.8327MYR 0.2397MYR 0.2636-51.7%414M243
2021MYR 0.3557MYR 0.6587MYR 0.3049MYR 0.5457+53.4%123.9M245
2020MYR 0.3465MYR 0.3788MYR 0.1755MYR 0.3557+2.7%23.6M247
2019MYR 0.2864MYR 0.5405MYR 0.2772MYR 0.3465+21.0%44.2M246
2018MYR 0.5590MYR 0.5821MYR 0.2633MYR 0.2864-48.3%9.9M243
2017MYR 0.5934MYR 0.7330MYR 0.5405MYR 0.5544-6.6%72.1M253
2016MYR 0.5530MYR 0.6283MYR 0.4994MYR 0.5934+7.3%15.6M250
2015MYR 0.6310MYR 0.8945MYR 0.4457MYR 0.5530-12.3%135.9M246
2014MYR 1.28MYR 1.93MYR 0.5830MYR 0.6310-49.9%17.8M247
2013MYR 0.9258MYR 1.35MYR 0.8901MYR 1.26+36.1%4.7M246
2012MYR 0.8300MYR 1.10MYR 0.8088MYR 0.9258+11.5%5M245
2011MYR 0.7631MYR 0.9104MYR 0.7229MYR 0.8300+8.8%3.3M244
2010MYR 0.5969MYR 0.8702MYR 0.5596MYR 0.7631+25.2%4.3M249
2009MYR 0.3506MYR 0.6778MYR 0.3009MYR 0.6094+89.6%2.2M248
2008MYR 0.5879MYR 0.6695MYR 0.2630MYR 0.3214-46.3%1.9M248
2007MYR 0.4574MYR 0.8546MYR 0.4418MYR 0.5988+28.0%22.2M249
2006MYR 0.4042MYR 0.5198MYR 0.3699MYR 0.4678+13.7%5M259
2005MYR 0.5890MYR 0.6026MYR 0.3626MYR 0.4116-31.7%3.5M247
2004MYR 0.6239MYR 0.7286MYR 0.4799MYR 0.6028-3.4%7.4M262
2003MYR 0.3552MYR 0.7242MYR 0.3302MYR 0.6239+75.6%8.6M261
2002MYR 0.4829MYR 0.6278MYR 0.3364MYR 0.3552-26.4%1M261
2001MYR 0.4425MYR 0.5772MYR 0.3461MYR 0.4829+9.1%597.2K261
2000MYR 0.6941MYR 1.02MYR 0.4002MYR 0.4425n/a3.5M260

6173 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.18500.0%
August 2026MYR 0.1850-2.6%
July 2026MYR 0.1900-2.6%
June 2026MYR 0.1950-4.9%
May 2026MYR 0.2050+2.5%
April 2026MYR 0.2000-2.4%
March 2026MYR 0.2050-12.8%
February 2026MYR 0.2350-7.8%
January 2026MYR 0.2550+4.1%
December 2025MYR 0.2450-7.5%
November 2025MYR 0.2650-8.6%
October 2025MYR 0.2900+11.5%

About the 6173 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6173/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6076 Encorp Berhad
  • 6084 Star Media Group Berhad
  • 6114 MKH Berhad
  • 6149 Metrod Holdings Berhad
  • 6181 Malton Berhad
  • 6203 Khee San Berhad
  • 6211 Kia Lim Berhad
  • 6254 PDZ Holdings Bhd

Common questions

6173 share price history

Start with any symbol.

Start free