BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.015	0.020	0.015	0.015	0.015	568,900
2023-04-04	0.015	0.015	0.015	0.015	0.015	765,000
2023-04-03	0.020	0.020	0.015	0.015	0.015	1,465,000
2023-03-31	0.015	0.015	0.015	0.015	0.015	3,602,000
2023-03-30	0.015	0.020	0.015	0.020	0.020	779,600
2023-03-29	0.015	0.015	0.010	0.015	0.015	7,688,500
2023-03-28	0.015	0.015	0.015	0.015	0.015	5,683,200
2023-03-27	0.020	0.020	0.020	0.020	0.020	1,000
2023-03-24	0.015	0.020	0.015	0.020	0.020	52,100
2023-03-23	0.015	0.015	0.015	0.015	0.015	30,000
2023-03-22	0.020	0.020	0.015	0.020	0.020	552,400
2023-03-21	0.015	0.020	0.015	0.015	0.015	697,700
2023-03-20	0.015	0.020	0.015	0.020	0.020	22,441,500
2023-03-17	0.015	0.020	0.015	0.020	0.020	10,500
2023-03-16	0.020	0.020	0.015	0.020	0.020	284,900
2023-03-15	0.015	0.020	0.015	0.020	0.020	49,400
2023-03-14	0.015	0.020	0.015	0.020	0.020	480,000
2023-03-13	0.015	0.020	0.015	0.020	0.020	1,260,100
2023-03-10	0.020	0.020	0.020	0.020	0.020	49,900
2023-03-09	0.020	0.020	0.015	0.020	0.020	268,600
2023-03-08	0.015	0.020	0.015	0.020	0.020	48,000
2023-03-07	0.015	0.020	0.015	0.020	0.020	39,500
2023-03-06	0.020	0.020	0.015	0.020	0.020	146,100
2023-03-02	0.020	0.020	0.015	0.020	0.020	81,000
2023-03-01	0.015	0.020	0.015	0.020	0.020	645,500
2023-02-28	0.020	0.020	0.020	0.020	0.020	1,545,400
2023-02-27	0.020	0.020	0.015	0.020	0.020	19,591,500
2023-02-24	0.020	0.025	0.020	0.025	0.025	589,500
2023-02-23	0.020	0.020	0.020	0.020	0.020	495,000
2023-02-22	0.020	0.020	0.020	0.020	0.020	611,200
2023-02-21	0.025	0.025	0.020	0.025	0.025	247,200
2023-02-20	0.020	0.025	0.020	0.020	0.020	2,300,000
2023-02-17	0.020	0.020	0.020	0.020	0.020	531,000
2023-02-16	0.020	0.025	0.020	0.020	0.020	1,470,700
2023-02-15	0.020	0.020	0.020	0.020	0.020	100,000
2023-02-14	0.020	0.025	0.020	0.025	0.025	65,100
2023-02-13	0.020	0.025	0.020	0.020	0.020	781,600
2023-02-10	0.020	0.025	0.020	0.025	0.025	419,100
2023-02-09	0.020	0.025	0.020	0.020	0.020	257,900
2023-02-08	0.025	0.025	0.020	0.020	0.020	235,000
2023-02-07	0.020	0.025	0.020	0.025	0.025	2,439,400
2023-02-03	0.025	0.025	0.025	0.025	0.025	528,000
2023-02-02	0.020	0.025	0.020	0.025	0.025	280,100
2023-01-31	0.025	0.025	0.020	0.025	0.025	183,000
2023-01-30	0.020	0.025	0.020	0.025	0.025	1,098,000
2023-01-27	0.020	0.025	0.020	0.025	0.025	430,300
2023-01-26	0.020	0.025	0.020	0.025	0.025	2,500
2023-01-25	0.020	0.020	0.020	0.020	0.020	219,000
2023-01-20	0.020	0.020	0.020	0.020	0.020	34,000
2023-01-19	0.025	0.025	0.020	0.020	0.020	235,000
2023-01-18	0.020	0.025	0.020	0.020	0.020	58,900
2023-01-17	0.025	0.025	0.020	0.020	0.020	901,800
2023-01-16	0.020	0.025	0.020	0.025	0.025	750,200
2023-01-13	0.020	0.020	0.020	0.020	0.020	2,093,800
2023-01-12	0.025	0.025	0.020	0.020	0.020	552,800
2023-01-11	0.020	0.025	0.020	0.025	0.025	49,800
2023-01-10	0.020	0.025	0.020	0.025	0.025	100,500
2023-01-09	0.020	0.025	0.020	0.025	0.025	603,100
2023-01-06	0.020	0.025	0.020	0.025	0.025	390,300
2023-01-05	0.020	0.025	0.020	0.025	0.025	60,100

← NewerPage 15 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.