Bioalpha Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.015	0.015	0.015	0.015	0.015	571,000
2026-01-30	0.015	0.015	0.015	0.015	0.015	100,100
2026-01-29	0.015	0.015	0.015	0.015	0.015	163,700
2026-01-28	0.020	0.020	0.015	0.015	0.015	109,700
2026-01-27	0.015	0.020	0.015	0.020	0.020	685,100
2026-01-26	0.020	0.020	0.015	0.015	0.015	301,000
2026-01-23	0.015	0.025	0.015	0.020	0.020	744,000
2026-01-22	0.015	0.015	0.015	0.015	0.015	207,000
2026-01-21	0.015	0.020	0.015	0.015	0.015	164,800
2026-01-20	0.015	0.020	0.015	0.015	0.015	787,000
2026-01-19	0.015	0.015	0.015	0.015	0.015	9,314,300
2026-01-16	0.020	0.020	0.015	0.015	0.015	79,900
2026-01-15	0.020	0.020	0.020	0.020	0.020	0
2026-01-14	0.025	0.025	0.015	0.020	0.020	2,278,800
2026-01-13	0.020	0.025	0.020	0.025	0.025	229,100
2026-01-12	0.020	0.020	0.020	0.020	0.020	22,200
2026-01-09	0.020	0.020	0.020	0.020	0.020	76,000
2026-01-08	0.020	0.025	0.020	0.025	0.025	363,000
2026-01-07	0.020	0.025	0.020	0.025	0.025	302,100
2026-01-06	0.020	0.025	0.020	0.025	0.025	42,700
2026-01-05	0.025	0.025	0.020	0.020	0.020	125,300
2026-01-02	0.030	0.030	0.025	0.025	0.025	653,100
2026-01-01	0.030	0.030	0.030	0.030	0.030	0
2025-12-31	0.025	0.030	0.025	0.030	0.030	2,638,100
2025-12-30	0.015	0.030	0.015	0.025	0.025	9,312,100
2025-12-29	0.020	0.020	0.020	0.020	0.020	200
2025-12-26	0.015	0.020	0.015	0.020	0.020	162,800
2025-12-25	0.015	0.015	0.015	0.015	0.015	0
2025-12-24	0.020	0.020	0.010	0.015	0.015	2,648,000
2025-12-23	0.015	0.020	0.015	0.015	0.015	1,116,700
2025-12-22	0.015	0.020	0.015	0.015	0.015	36,500
2025-12-19	0.015	0.020	0.015	0.020	0.020	169,600
2025-12-18	0.020	0.020	0.020	0.020	0.020	0
2025-12-17	0.020	0.020	0.020	0.020	0.020	0
2025-12-16	0.020	0.020	0.020	0.020	0.020	0
2025-12-15	0.015	0.020	0.015	0.020	0.020	141,900
2025-12-12	0.020	0.020	0.020	0.020	0.020	0
2025-12-11	0.015	0.020	0.015	0.020	0.020	12,500
2025-12-10	0.020	0.020	0.020	0.020	0.020	0
2025-12-09	0.020	0.020	0.020	0.020	0.020	0
2025-12-08	0.015	0.020	0.015	0.020	0.020	280,800
2025-12-05	0.015	0.020	0.015	0.015	0.015	35,000
2025-12-04	0.020	0.020	0.015	0.020	0.020	23,000
2025-12-03	0.015	0.020	0.015	0.020	0.020	544,100
2025-12-02	0.015	0.015	0.015	0.015	0.015	39,200
2025-12-01	0.015	0.015	0.015	0.015	0.015	40,200
2025-11-28	0.015	0.015	0.015	0.015	0.015	11,000
2025-11-27	0.015	0.015	0.015	0.015	0.015	133,200
2025-11-26	0.015	0.020	0.015	0.020	0.020	25,700
2025-11-25	0.015	0.015	0.015	0.015	0.015	6,100
2025-11-24	0.015	0.015	0.015	0.015	0.015	86,500
2025-11-21	0.015	0.020	0.015	0.015	0.015	210,500
2025-11-20	0.015	0.015	0.015	0.015	0.015	38,000
2025-11-19	0.015	0.015	0.015	0.015	0.015	0
2025-11-18	0.015	0.015	0.015	0.015	0.015	36,900
2025-11-17	0.015	0.015	0.015	0.015	0.015	4,500
2025-11-14	0.020	0.020	0.020	0.020	0.020	0
2025-11-13	0.015	0.020	0.015	0.020	0.020	921,200
2025-11-12	0.020	0.020	0.015	0.015	0.015	1,500
2025-11-11	0.015	0.015	0.015	0.015	0.015	429,200

← NewerPage 4 of 5 · 255 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.