Bioalpha Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.010	0.015	0.010	0.015	0.015	59,800
2025-08-14	0.015	0.015	0.010	0.010	0.010	284,000
2025-08-13	0.010	0.015	0.010	0.015	0.015	1,092,200
2025-08-12	0.010	0.015	0.010	0.010	0.010	764,000
2025-08-11	0.010	0.015	0.010	0.010	0.010	4,547,500
2025-08-08	0.015	0.015	0.010	0.010	0.010	3,727,700
2025-08-07	0.015	0.015	0.010	0.015	0.015	160,000
2025-08-06	0.010	0.015	0.010	0.010	0.010	3,418,100
2025-08-05	0.010	0.015	0.010	0.010	0.010	2,862,100
2025-08-04	0.010	0.015	0.010	0.015	0.015	369,200
2025-08-01	0.010	0.010	0.010	0.010	0.010	162,300
2025-07-31	0.010	0.015	0.010	0.010	0.010	4,602,900
2025-07-30	0.015	0.020	0.010	0.010	0.010	4,076,600
2025-07-29	0.015	0.015	0.005	0.015	0.015	9,355,000
2025-07-28	0.015	0.015	0.015	0.015	0.015	100,100
2025-07-25	0.015	0.015	0.015	0.015	0.015	5,100
2025-07-24	0.015	0.020	0.015	0.020	0.020	342,400
2025-07-23	0.015	0.015	0.015	0.015	0.015	229,500
2025-07-22	0.015	0.020	0.015	0.015	0.015	98,800
2025-07-21	0.015	0.015	0.015	0.015	0.015	132,600
2025-07-18	0.015	0.015	0.015	0.015	0.015	24,000
2025-07-17	0.015	0.020	0.015	0.015	0.015	120,000
2025-07-16	0.015	0.015	0.015	0.015	0.015	318,100
2025-07-15	0.015	0.015	0.015	0.015	0.015	500
2025-07-14	0.020	0.020	0.015	0.015	0.015	36,000
2025-07-11	0.015	0.020	0.015	0.020	0.020	97,600
2025-07-10	0.020	0.020	0.015	0.015	0.015	800
2025-07-09	0.015	0.020	0.015	0.020	0.020	31,000
2025-07-08	0.015	0.015	0.015	0.015	0.015	35,000
2025-07-07	0.015	0.020	0.015	0.015	0.015	185,200
2025-07-04	0.015	0.020	0.015	0.020	0.020	190,000
2025-07-03	0.015	0.020	0.015	0.020	0.020	807,900
2025-07-02	0.015	0.015	0.010	0.015	0.015	1,688,400
2025-07-01	0.015	0.015	0.015	0.015	0.015	668,300
2025-06-30	0.015	0.020	0.015	0.020	0.020	20,500
2025-06-26	0.020	0.020	0.015	0.020	0.020	930,700
2025-06-25	0.015	0.015	0.015	0.015	0.015	365,200
2025-06-24	0.015	0.015	0.015	0.015	0.015	120,600
2025-06-23	0.020	0.020	0.015	0.015	0.015	1,111,700
2025-06-20	0.020	0.020	0.015	0.020	0.020	6,353,600
2025-06-19	0.020	0.020	0.020	0.020	0.020	400
2025-06-18	0.025	0.025	0.025	0.025	0.025	40,400
2025-06-17	0.025	0.025	0.025	0.025	0.025	0
2025-06-16	0.025	0.025	0.020	0.025	0.025	178,100
2025-06-13	0.020	0.025	0.020	0.025	0.025	723,800
2025-06-12	0.020	0.020	0.020	0.020	0.020	2,000
2025-06-11	0.020	0.025	0.020	0.025	0.025	759,300
2025-06-10	0.020	0.020	0.020	0.020	0.020	120,500
2025-06-09	0.020	0.025	0.020	0.025	0.025	253,400
2025-06-06	0.025	0.025	0.020	0.025	0.025	780,000
2025-06-05	0.025	0.025	0.025	0.025	0.025	610,000
2025-06-04	0.025	0.025	0.025	0.025	0.025	1,059,400
2025-06-03	0.025	0.025	0.025	0.025	0.025	176,300
2025-05-30	0.025	0.025	0.025	0.025	0.025	288,700
2025-05-29	0.025	0.030	0.025	0.025	0.025	39,900
2025-05-28	0.030	0.030	0.025	0.025	0.025	558,800
2025-05-27	0.030	0.030	0.020	0.025	0.025	1,586,800
2025-05-26	0.025	0.030	0.025	0.030	0.030	29,300
2025-05-23	0.025	0.030	0.025	0.025	0.025	355,100
2025-05-22	0.030	0.030	0.025	0.025	0.025	26,900

← NewerPage 6 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.