Bioalpha Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.025	0.025	0.025	0.025	0.025	22,000
2025-05-20	0.025	0.030	0.025	0.030	0.030	702,400
2025-05-19	0.025	0.030	0.025	0.030	0.030	157,600
2025-05-16	0.025	0.030	0.025	0.030	0.030	26,600
2025-05-15	0.030	0.030	0.025	0.025	0.025	75,600
2025-05-14	0.025	0.030	0.025	0.030	0.030	874,600
2025-05-13	0.030	0.030	0.025	0.025	0.025	401,200
2025-05-09	0.030	0.030	0.030	0.030	0.030	3,100
2025-05-08	0.025	0.030	0.025	0.030	0.030	316,300
2025-05-07	0.025	0.025	0.025	0.025	0.025	110,500
2025-05-06	0.030	0.030	0.025	0.025	0.025	700
2025-05-05	0.025	0.025	0.025	0.025	0.025	51,000
2025-05-02	0.025	0.030	0.025	0.030	0.030	100,000
2025-04-30	0.025	0.030	0.025	0.030	0.030	109,100
2025-04-29	0.025	0.030	0.025	0.025	0.025	170,100
2025-04-28	0.025	0.030	0.025	0.030	0.030	170,300
2025-04-25	0.030	0.030	0.025	0.030	0.030	365,100
2025-04-24	0.025	0.030	0.025	0.030	0.030	900
2025-04-23	0.030	0.030	0.030	0.030	0.030	100,000
2025-04-22	0.030	0.030	0.025	0.025	0.025	370,000
2025-04-21	0.030	0.030	0.025	0.030	0.030	30,100
2025-04-18	0.030	0.030	0.030	0.030	0.030	13,200
2025-04-17	0.030	0.030	0.025	0.030	0.030	121,300
2025-04-16	0.025	0.030	0.025	0.030	0.030	344,200
2025-04-15	0.025	0.030	0.025	0.025	0.025	1,433,800
2025-04-14	0.030	0.030	0.025	0.025	0.025	457,100
2025-04-11	0.030	0.030	0.030	0.030	0.030	159,000
2025-04-10	0.030	0.035	0.025	0.030	0.030	1,170,400
2025-04-09	0.025	0.035	0.025	0.025	0.025	2,384,500
2025-04-08	0.030	0.035	0.025	0.030	0.030	4,248,400
2025-04-07	0.035	0.035	0.030	0.030	0.030	1,679,900
2025-04-04	0.040	0.040	0.035	0.035	0.035	83,700
2025-04-03	0.040	0.040	0.035	0.040	0.040	144,100
2025-04-02	0.040	0.040	0.040	0.040	0.040	230,200
2025-03-28	0.040	0.040	0.040	0.040	0.040	418,400
2025-03-27	0.040	0.040	0.040	0.040	0.040	675,300
2025-03-26	0.040	0.040	0.040	0.040	0.040	444,500
2025-03-25	0.045	0.045	0.040	0.045	0.045	46,300
2025-03-24	0.040	0.040	0.040	0.040	0.040	171,100
2025-03-21	0.040	0.045	0.040	0.045	0.045	60,100
2025-03-20	0.040	0.040	0.040	0.040	0.040	50,200
2025-03-19	0.040	0.040	0.040	0.040	0.040	396,300
2025-03-17	0.040	0.045	0.040	0.040	0.040	89,200
2025-03-14	0.040	0.045	0.040	0.040	0.040	420,700
2025-03-13	0.040	0.045	0.040	0.045	0.045	139,400
2025-03-12	0.045	0.045	0.040	0.040	0.040	825,500
2025-03-11	0.045	0.045	0.040	0.045	0.045	515,700
2025-03-10	0.045	0.045	0.040	0.045	0.045	493,500
2025-03-07	0.045	0.050	0.045	0.050	0.050	232,500
2025-03-06	0.045	0.050	0.045	0.050	0.050	467,700
2025-03-05	0.045	0.050	0.040	0.045	0.045	2,396,300
2025-03-04	0.055	0.055	0.045	0.050	0.050	5,289,200
2025-03-03	0.055	0.060	0.055	0.060	0.060	592,200
2025-02-28	0.055	0.060	0.055	0.060	0.060	93,100
2025-02-27	0.055	0.055	0.055	0.055	0.055	70,000
2025-02-26	0.060	0.060	0.055	0.060	0.060	290,600
2025-02-25	0.055	0.060	0.055	0.060	0.060	17,726,600
2025-02-24	0.055	0.060	0.055	0.060	0.060	737,000
2025-02-21	0.060	0.060	0.055	0.055	0.055	124,500
2025-02-20	0.060	0.060	0.060	0.060	0.060	151,500

← NewerPage 7 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.