BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.020	0.020	0.015	0.020	0.020	3,314,700
2023-10-23	0.020	0.020	0.015	0.020	0.020	797,800
2023-10-20	0.015	0.020	0.015	0.020	0.020	595,400
2023-10-19	0.020	0.020	0.015	0.015	0.015	1,020,000
2023-10-18	0.020	0.020	0.020	0.020	0.020	10,000
2023-10-17	0.015	0.020	0.015	0.020	0.020	20,200
2023-10-16	0.020	0.020	0.015	0.020	0.020	230,000
2023-10-12	0.015	0.020	0.015	0.020	0.020	206,200
2023-10-11	0.020	0.020	0.020	0.020	0.020	55,000
2023-10-10	0.015	0.020	0.015	0.020	0.020	310,200
2023-10-09	0.020	0.020	0.020	0.020	0.020	11,500
2023-10-06	0.020	0.020	0.015	0.020	0.020	154,400
2023-10-05	0.015	0.020	0.015	0.020	0.020	11,200
2023-10-04	0.015	0.015	0.015	0.015	0.015	226,200
2023-10-03	0.015	0.015	0.015	0.015	0.015	146,000
2023-10-02	0.015	0.015	0.015	0.015	0.015	39,200
2023-09-29	0.015	0.015	0.015	0.015	0.015	380,000
2023-09-27	0.020	0.020	0.015	0.015	0.015	220,000
2023-09-26	0.015	0.020	0.015	0.020	0.020	260,000
2023-09-25	0.015	0.015	0.015	0.015	0.015	148,900
2023-09-22	0.015	0.020	0.015	0.015	0.015	30,100
2023-09-21	0.015	0.015	0.015	0.015	0.015	15,000
2023-09-20	0.020	0.020	0.015	0.015	0.015	126,000
2023-09-19	0.020	0.020	0.020	0.020	0.020	60,000
2023-09-18	0.015	0.020	0.015	0.020	0.020	173,000
2023-09-15	0.015	0.015	0.015	0.015	0.015	220,000
2023-09-14	0.015	0.020	0.015	0.020	0.020	20,900
2023-09-13	0.015	0.020	0.015	0.020	0.020	10,000
2023-09-12	0.020	0.020	0.015	0.020	0.020	833,000
2023-09-11	0.015	0.015	0.015	0.015	0.015	457,500
2023-09-08	0.015	0.015	0.015	0.015	0.015	151,000
2023-09-07	0.015	0.015	0.015	0.015	0.015	142,000
2023-09-06	0.015	0.015	0.015	0.015	0.015	65,000
2023-09-05	0.020	0.020	0.020	0.020	0.020	30,000
2023-09-04	0.020	0.020	0.015	0.020	0.020	91,700
2023-09-01	0.015	0.015	0.015	0.015	0.015	179,000
2023-08-30	0.015	0.020	0.015	0.015	0.015	1,830,900
2023-08-29	0.015	0.015	0.015	0.015	0.015	1,730,000
2023-08-28	0.015	0.015	0.010	0.010	0.010	2,729,900
2023-08-24	0.010	0.015	0.010	0.015	0.015	452,000
2023-08-23	0.010	0.010	0.010	0.010	0.010	245,000
2023-08-18	0.010	0.015	0.010	0.015	0.015	80,200
2023-08-17	0.015	0.015	0.015	0.015	0.015	150,000
2023-08-16	0.010	0.015	0.010	0.015	0.015	285,200
2023-08-15	0.010	0.015	0.010	0.015	0.015	30,000
2023-08-14	0.015	0.015	0.015	0.015	0.015	200,000
2023-08-11	0.010	0.015	0.010	0.015	0.015	559,000
2023-08-09	0.010	0.015	0.010	0.015	0.015	121,200
2023-08-08	0.010	0.015	0.010	0.015	0.015	5,200
2023-08-07	0.010	0.015	0.010	0.015	0.015	30,000
2023-08-04	0.010	0.015	0.010	0.015	0.015	120,000
2023-08-03	0.015	0.015	0.015	0.015	0.015	1,000,000
2023-08-01	0.010	0.015	0.010	0.015	0.015	105,200
2023-07-31	0.015	0.015	0.015	0.015	0.015	100,000
2023-07-28	0.010	0.015	0.010	0.015	0.015	166,600
2023-07-27	0.015	0.015	0.015	0.015	0.015	80,000
2023-07-26	0.010	0.015	0.010	0.015	0.015	4,009,200
2023-07-25	0.015	0.015	0.015	0.015	0.015	451,000
2023-07-24	0.015	0.015	0.010	0.015	0.015	1,249,200
2023-07-21	0.010	0.015	0.010	0.015	0.015	179,200

← NewerPage 13 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.