BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.020	0.020	0.015	0.020	0.020	820,300
2024-01-23	0.015	0.020	0.015	0.020	0.020	1,505,100
2024-01-22	0.015	0.020	0.015	0.020	0.020	342,000
2024-01-19	0.020	0.020	0.015	0.020	0.020	439,000
2024-01-18	0.020	0.020	0.020	0.020	0.020	3,672,900
2024-01-17	0.020	0.020	0.015	0.020	0.020	81,000
2024-01-16	0.020	0.020	0.020	0.020	0.020	4,390,600
2024-01-15	0.025	0.025	0.020	0.025	0.025	998,900
2024-01-12	0.020	0.025	0.020	0.025	0.025	4,926,900
2024-01-11	0.020	0.020	0.020	0.020	0.020	2,514,000
2024-01-10	0.020	0.025	0.015	0.025	0.025	7,882,900
2024-01-09	0.020	0.025	0.020	0.025	0.025	1,302,200
2024-01-08	0.025	0.025	0.020	0.025	0.025	2,377,300
2024-01-05	0.020	0.025	0.020	0.025	0.025	937,500
2024-01-04	0.020	0.020	0.020	0.020	0.020	1,391,000
2024-01-03	0.020	0.025	0.020	0.020	0.020	28,171,400
2024-01-02	0.015	0.020	0.015	0.020	0.020	4,057,500
2023-12-29	0.020	0.020	0.015	0.020	0.020	490,200
2023-12-27	0.020	0.020	0.015	0.020	0.020	100,400
2023-12-26	0.020	0.020	0.015	0.020	0.020	451,200
2023-12-22	0.015	0.020	0.015	0.020	0.020	50,200
2023-12-21	0.015	0.020	0.015	0.020	0.020	1,250,700
2023-12-20	0.015	0.020	0.015	0.020	0.020	3,567,500
2023-12-19	0.020	0.020	0.020	0.020	0.020	360,000
2023-12-18	0.015	0.020	0.015	0.020	0.020	260,000
2023-12-15	0.015	0.020	0.015	0.020	0.020	1,000,200
2023-12-14	0.015	0.020	0.015	0.020	0.020	2,765,900
2023-12-13	0.015	0.020	0.015	0.020	0.020	351,100
2023-12-12	0.015	0.015	0.015	0.015	0.015	1,972,700
2023-12-11	0.015	0.015	0.015	0.015	0.015	12,000
2023-12-08	0.015	0.015	0.010	0.010	0.010	50,900
2023-12-07	0.015	0.015	0.015	0.015	0.015	10,000
2023-12-05	0.015	0.015	0.010	0.015	0.015	117,600
2023-12-04	0.010	0.015	0.010	0.015	0.015	65,200
2023-12-01	0.015	0.015	0.015	0.015	0.015	212,000
2023-11-30	0.015	0.020	0.015	0.020	0.020	1,312,200
2023-11-29	0.015	0.020	0.015	0.015	0.015	6,417,000
2023-11-28	0.015	0.015	0.015	0.015	0.015	530,000
2023-11-27	0.015	0.015	0.015	0.015	0.015	3,600
2023-11-24	0.015	0.015	0.015	0.015	0.015	24,500
2023-11-23	0.015	0.015	0.015	0.015	0.015	133,300
2023-11-22	0.015	0.015	0.015	0.015	0.015	10,000
2023-11-21	0.015	0.015	0.015	0.015	0.015	12,000
2023-11-20	0.015	0.015	0.015	0.015	0.015	190,000
2023-11-17	0.020	0.020	0.015	0.020	0.020	39,500
2023-11-16	0.015	0.015	0.015	0.015	0.015	28,000
2023-11-15	0.015	0.015	0.015	0.015	0.015	433,300
2023-11-14	0.015	0.015	0.015	0.015	0.015	18,500
2023-11-10	0.015	0.015	0.015	0.015	0.015	1,582,500
2023-11-09	0.015	0.015	0.015	0.015	0.015	10,000
2023-11-08	0.015	0.015	0.015	0.015	0.015	490,000
2023-11-07	0.015	0.015	0.015	0.015	0.015	800,000
2023-11-06	0.015	0.015	0.015	0.015	0.015	265,900
2023-11-03	0.015	0.015	0.015	0.015	0.015	5,000
2023-11-02	0.015	0.015	0.015	0.015	0.015	252,500
2023-11-01	0.020	0.020	0.015	0.015	0.015	149,500
2023-10-31	0.015	0.015	0.015	0.015	0.015	11,193,900
2023-10-30	0.015	0.020	0.015	0.020	0.020	475,300
2023-10-27	0.015	0.020	0.015	0.020	0.020	66,900
2023-10-25	0.015	0.020	0.015	0.020	0.020	237,500

← NewerPage 12 of 20 · 1,191 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.