Bioalpha Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.020	0.020	0.020	0.020	0.020	0
2026-04-30	0.015	0.020	0.015	0.020	0.020	109,500
2026-04-29	0.015	0.015	0.015	0.015	0.015	120,000
2026-04-28	0.015	0.015	0.015	0.015	0.015	192,600
2026-04-27	0.020	0.020	0.015	0.015	0.015	60,300
2026-04-24	0.020	0.020	0.015	0.015	0.015	135,700
2026-04-23	0.015	0.015	0.015	0.015	0.015	1,768,600
2026-04-22	0.015	0.020	0.015	0.015	0.015	138,100
2026-04-21	0.020	0.020	0.015	0.015	0.015	1,500
2026-04-20	0.015	0.020	0.015	0.015	0.015	175,700
2026-04-17	0.015	0.020	0.015	0.015	0.015	577,600
2026-04-16	0.015	0.015	0.015	0.015	0.015	15,341,500
2026-04-15	0.015	0.020	0.015	0.020	0.020	2,600
2026-04-14	0.015	0.020	0.015	0.020	0.020	86,300
2026-04-13	0.020	0.020	0.015	0.020	0.020	2,600
2026-04-10	0.020	0.020	0.020	0.020	0.020	500
2026-04-09	0.020	0.020	0.015	0.015	0.015	2,800
2026-04-08	0.015	0.020	0.015	0.015	0.015	149,400
2026-04-07	0.020	0.020	0.020	0.020	0.020	0
2026-04-06	0.020	0.020	0.020	0.020	0.020	0
2026-04-03	0.020	0.020	0.020	0.020	0.020	0
2026-04-02	0.020	0.020	0.020	0.020	0.020	100,000
2026-04-01	0.025	0.025	0.020	0.020	0.020	360,900
2026-03-31	0.020	0.025	0.020	0.025	0.025	5,990,600
2026-03-30	0.030	0.030	0.020	0.020	0.020	7,082,600
2026-03-27	0.015	0.025	0.015	0.025	0.025	4,079,300
2026-03-26	0.015	0.020	0.015	0.020	0.020	1,068,700
2026-03-25	0.015	0.020	0.015	0.020	0.020	5,100
2026-03-24	0.015	0.015	0.015	0.015	0.015	10,300
2026-03-20	0.015	0.015	0.015	0.015	0.015	0
2026-03-19	0.015	0.015	0.015	0.015	0.015	548,000
2026-03-18	0.020	0.020	0.020	0.020	0.020	13,681,000
2026-03-17	0.020	0.020	0.020	0.020	0.020	0
2026-03-16	0.015	0.020	0.015	0.020	0.020	142,300
2026-03-13	0.015	0.015	0.015	0.015	0.015	56,000
2026-03-12	0.015	0.015	0.015	0.015	0.015	11,500
2026-03-11	0.015	0.020	0.015	0.020	0.020	12,500
2026-03-10	0.015	0.015	0.015	0.015	0.015	305,100
2026-03-09	0.015	0.015	0.010	0.010	0.010	155,100
2026-03-06	0.015	0.015	0.015	0.015	0.015	160,700
2026-03-05	0.015	0.015	0.015	0.015	0.015	20,000
2026-03-04	0.015	0.015	0.015	0.015	0.015	899,300
2026-03-03	0.015	0.015	0.015	0.015	0.015	44,000
2026-03-02	0.020	0.020	0.015	0.015	0.015	678,400
2026-02-27	0.015	0.020	0.015	0.020	0.020	244,000
2026-02-26	0.015	0.015	0.015	0.015	0.015	9,000
2026-02-25	0.010	0.015	0.010	0.015	0.015	454,600
2026-02-24	0.015	0.015	0.015	0.015	0.015	1,876,600
2026-02-23	0.015	0.015	0.010	0.015	0.015	751,300
2026-02-20	0.015	0.015	0.015	0.015	0.015	840,700
2026-02-19	0.015	0.015	0.010	0.015	0.015	1,615,200
2026-02-16	0.015	0.015	0.015	0.015	0.015	88,300
2026-02-13	0.015	0.015	0.015	0.015	0.015	2,824,700
2026-02-12	0.015	0.015	0.015	0.015	0.015	514,900
2026-02-11	0.020	0.020	0.015	0.015	0.015	44,500
2026-02-10	0.020	0.020	0.020	0.020	0.020	491,700
2026-02-09	0.015	0.015	0.015	0.015	0.015	93,800
2026-02-06	0.015	0.015	0.015	0.015	0.015	4,295,700
2026-02-05	0.015	0.015	0.015	0.015	0.015	80,000
2026-02-04	0.015	0.015	0.015	0.015	0.015	82,100

← NewerPage 3 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.