BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.015	0.020	0.010	0.015	0.015	545,486,062
2024-05-07	0.010	0.010	0.010	0.010	0.010	10,200
2024-05-06	0.015	0.015	0.010	0.015	0.015	502,000
2024-05-03	0.010	0.015	0.010	0.015	0.015	1,000,200
2024-05-02	0.010	0.015	0.010	0.015	0.015	927,700
2024-04-30	0.010	0.015	0.010	0.015	0.015	150,500
2024-04-29	0.010	0.015	0.010	0.015	0.015	10,200
2024-04-26	0.010	0.015	0.010	0.015	0.015	33,000
2024-04-25	0.010	0.015	0.010	0.015	0.015	2,050,500
2024-04-24	0.010	0.015	0.010	0.015	0.015	10,100
2024-04-23	0.010	0.015	0.010	0.015	0.015	651,500
2024-04-22	0.010	0.015	0.010	0.015	0.015	477,000
2024-04-19	0.010	0.015	0.010	0.015	0.015	85,200
2024-04-18	0.015	0.015	0.010	0.015	0.015	26,300
2024-04-17	0.010	0.015	0.010	0.015	0.015	134,100
2024-04-16	0.015	0.015	0.010	0.015	0.015	168,200
2024-04-15	0.010	0.015	0.010	0.015	0.015	78,200
2024-04-12	0.010	0.015	0.010	0.015	0.015	130,600
2024-04-09	0.015	0.015	0.010	0.010	0.010	717,000
2024-04-08	0.010	0.015	0.010	0.015	0.015	131,000
2024-04-05	0.015	0.015	0.015	0.015	0.015	500
2024-04-04	0.015	0.015	0.010	0.015	0.015	770,900
2024-04-03	0.015	0.015	0.015	0.015	0.015	8,500
2024-04-02	0.010	0.015	0.010	0.010	0.010	140,500
2024-04-01	0.010	0.015	0.010	0.015	0.015	5,300
2024-03-29	0.015	0.015	0.010	0.015	0.015	120,200
2024-03-27	0.010	0.015	0.010	0.015	0.015	220,200
2024-03-26	0.015	0.015	0.010	0.015	0.015	62,300
2024-03-25	0.015	0.015	0.010	0.015	0.015	47,300
2024-03-22	0.010	0.015	0.010	0.015	0.015	757,000
2024-03-21	0.010	0.015	0.010	0.015	0.015	797,000
2024-03-20	0.015	0.015	0.010	0.015	0.015	33,100
2024-03-19	0.010	0.015	0.010	0.015	0.015	735,700
2024-03-18	0.010	0.015	0.010	0.015	0.015	253,900
2024-03-13	0.010	0.015	0.010	0.015	0.015	300
2024-03-12	0.010	0.015	0.010	0.015	0.015	3,147,700
2024-03-11	0.015	0.015	0.010	0.015	0.015	612,700
2024-03-08	0.015	0.015	0.015	0.015	0.015	969,300
2024-03-07	0.020	0.020	0.015	0.020	0.020	115,400
2024-03-06	0.015	0.020	0.015	0.020	0.020	458,900
2024-03-05	0.015	0.020	0.015	0.020	0.020	184,200
2024-03-04	0.015	0.020	0.015	0.020	0.020	234,200
2024-03-01	0.015	0.020	0.015	0.020	0.020	1,595,200
2024-02-29	0.015	0.020	0.015	0.020	0.020	2,639,300
2024-02-28	0.015	0.020	0.015	0.020	0.020	15,839,700
2024-02-27	0.015	0.020	0.015	0.020	0.020	680,200
2024-02-26	0.015	0.015	0.015	0.015	0.015	54,100
2024-02-23	0.015	0.020	0.015	0.020	0.020	1,028,700
2024-02-22	0.020	0.020	0.015	0.020	0.020	101,100
2024-02-21	0.015	0.020	0.015	0.015	0.015	1,115,500
2024-02-19	0.015	0.020	0.015	0.020	0.020	48,800
2024-02-16	0.015	0.020	0.015	0.020	0.020	58,500
2024-02-15	0.015	0.020	0.015	0.020	0.020	662,200
2024-02-14	0.015	0.015	0.015	0.015	0.015	502,000
2024-02-07	0.015	0.020	0.015	0.020	0.020	100,200
2024-02-06	0.015	0.020	0.015	0.020	0.020	360,200
2024-02-02	0.015	0.020	0.015	0.020	0.020	356,200
2024-01-31	0.015	0.020	0.015	0.020	0.020	50,600
2024-01-30	0.015	0.020	0.015	0.020	0.020	50,200
2024-01-29	0.015	0.020	0.015	0.020	0.020	20,700

← NewerPage 11 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-18	0.0010 MYR
2019-06-27	0.0020 MYR

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