Bioalpha Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.015	0.015	0.015	0.015	0.015	318,000
2025-11-07	0.020	0.020	0.015	0.015	0.015	70,100
2025-11-06	0.015	0.015	0.015	0.015	0.015	186,800
2025-11-05	0.015	0.015	0.015	0.015	0.015	40,000
2025-11-04	0.015	0.015	0.015	0.015	0.015	213,600
2025-11-03	0.015	0.020	0.015	0.015	0.015	83,200
2025-10-31	0.025	0.025	0.015	0.020	0.020	1,424,600
2025-10-30	0.020	0.025	0.020	0.025	0.025	143,100
2025-10-29	0.025	0.025	0.020	0.025	0.025	63,100
2025-10-28	0.020	0.025	0.020	0.025	0.025	34,100
2025-10-27	0.020	0.025	0.020	0.025	0.025	8,900
2025-10-24	0.020	0.025	0.020	0.025	0.025	314,600
2025-10-23	0.020	0.025	0.015	0.025	0.025	454,900
2025-10-22	0.020	0.025	0.015	0.025	0.025	370,400
2025-10-21	0.020	0.025	0.015	0.025	0.025	1,176,600
2025-10-17	0.020	0.025	0.015	0.025	0.025	1,095,100
2025-10-16	0.025	0.025	0.020	0.025	0.025	159,600
2025-10-15	0.020	0.025	0.020	0.020	0.020	1,060,700
2025-10-14	0.020	0.020	0.015	0.015	0.015	1,442,700
2025-10-13	0.020	0.020	0.015	0.020	0.020	1,774,100
2025-10-10	0.020	0.025	0.020	0.025	0.025	1,574,700
2025-10-09	0.020	0.025	0.020	0.020	0.020	3,367,500
2025-10-08	0.020	0.020	0.015	0.015	0.015	55,300
2025-10-07	0.020	0.020	0.015	0.020	0.020	2,085,300
2025-10-06	0.020	0.020	0.020	0.020	0.020	1,737,100
2025-10-03	0.025	0.025	0.020	0.020	0.020	1,449,600
2025-10-02	0.025	0.025	0.020	0.025	0.025	450,800
2025-10-01	0.030	0.030	0.025	0.025	0.025	1,275,700
2025-09-30	0.010	0.035	0.010	0.030	0.030	12,495,500
2025-09-29	0.015	0.015	0.015	0.015	0.015	0
2025-09-26	0.015	0.015	0.015	0.015	0.015	133,300
2025-09-25	0.015	0.015	0.015	0.015	0.015	0
2025-09-24	0.010	0.015	0.010	0.015	0.015	10,100
2025-09-23	0.010	0.015	0.010	0.015	0.015	321,200
2025-09-22	0.010	0.015	0.010	0.015	0.015	110,700
2025-09-19	0.015	0.015	0.010	0.015	0.015	23,200
2025-09-18	0.015	0.015	0.010	0.015	0.015	272,400
2025-09-17	0.010	0.015	0.010	0.015	0.015	27,500
2025-09-16	0.010	0.010	0.010	0.010	0.010	0
2025-09-15	0.010	0.010	0.010	0.010	0.010	0
2025-09-12	0.010	0.015	0.010	0.010	0.010	114,800
2025-09-11	0.015	0.015	0.010	0.015	0.015	83,900
2025-09-10	0.010	0.015	0.010	0.015	0.015	4,200
2025-09-09	0.010	0.010	0.010	0.010	0.010	100,500
2025-09-08	0.010	0.015	0.010	0.010	0.010	51,800
2025-09-05	0.015	0.015	0.015	0.015	0.015	0
2025-09-04	0.015	0.015	0.010	0.015	0.015	20,200
2025-09-03	0.015	0.015	0.015	0.015	0.015	1,000
2025-09-02	0.010	0.015	0.010	0.015	0.015	2,000
2025-09-01	0.015	0.015	0.015	0.015	0.015	0
2025-08-29	0.010	0.015	0.010	0.015	0.015	105,200
2025-08-28	0.010	0.015	0.010	0.015	0.015	30,300
2025-08-27	0.010	0.015	0.010	0.015	0.015	78,300
2025-08-26	0.010	0.015	0.010	0.015	0.015	146,300
2025-08-25	0.010	0.015	0.010	0.015	0.015	52,000
2025-08-22	0.015	0.015	0.015	0.015	0.015	557,800
2025-08-21	0.010	0.015	0.010	0.015	0.015	212,800
2025-08-20	0.010	0.015	0.010	0.015	0.015	130,100
2025-08-19	0.015	0.015	0.015	0.015	0.015	50,000
2025-08-18	0.010	0.015	0.010	0.015	0.015	163,400

← NewerPage 5 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.