BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.020	0.025	0.020	0.025	0.025	70,100
2023-01-03	0.025	0.025	0.020	0.025	0.025	320,700
2022-12-30	0.020	0.025	0.020	0.025	0.025	4,683,400
2022-12-29	0.025	0.025	0.020	0.025	0.025	332,000
2022-12-28	0.020	0.025	0.020	0.025	0.025	649,100
2022-12-27	0.020	0.025	0.020	0.025	0.025	755,300
2022-12-22	0.020	0.025	0.020	0.025	0.025	171,300
2022-12-21	0.020	0.020	0.020	0.020	0.020	558,000
2022-12-20	0.020	0.025	0.020	0.025	0.025	77,200
2022-12-19	0.020	0.025	0.020	0.025	0.025	9,707,600
2022-12-16	0.020	0.020	0.020	0.020	0.020	780,000
2022-12-15	0.020	0.020	0.020	0.020	0.020	50,200
2022-12-14	0.025	0.025	0.020	0.020	0.020	110,500
2022-12-13	0.020	0.025	0.020	0.020	0.020	127,600
2022-12-12	0.025	0.025	0.020	0.025	0.025	1,187,200
2022-12-09	0.025	0.030	0.025	0.025	0.025	6,366,400
2022-12-08	0.030	0.030	0.025	0.025	0.025	2,312,200
2022-12-07	0.025	0.030	0.025	0.030	0.030	31,181,900
2022-12-06	0.020	0.025	0.020	0.020	0.020	1,526,800
2022-12-05	0.020	0.020	0.020	0.020	0.020	1,136,000
2022-12-02	0.020	0.020	0.020	0.020	0.020	137,000
2022-12-01	0.020	0.020	0.020	0.020	0.020	425,000
2022-11-30	0.020	0.020	0.020	0.020	0.020	1,157,000
2022-11-29	0.020	0.020	0.020	0.020	0.020	24,000
2022-11-25	0.025	0.025	0.020	0.020	0.020	297,600
2022-11-24	0.020	0.025	0.020	0.025	0.025	4,402,900
2022-11-23	0.020	0.020	0.020	0.020	0.020	172,100
2022-11-22	0.020	0.025	0.020	0.025	0.025	164,000
2022-11-21	0.020	0.025	0.020	0.025	0.025	1,779,100
2022-11-17	0.020	0.020	0.020	0.020	0.020	658,100
2022-11-16	0.020	0.020	0.020	0.020	0.020	70,500
2022-11-15	0.025	0.025	0.020	0.020	0.020	128,000
2022-11-14	0.025	0.025	0.025	0.025	0.025	320,500
2022-11-11	0.025	0.025	0.020	0.020	0.020	147,900
2022-11-10	0.025	0.025	0.020	0.025	0.025	977,200
2022-11-09	0.020	0.025	0.020	0.025	0.025	1,123,900
2022-11-08	0.020	0.025	0.020	0.020	0.020	402,600
2022-11-07	0.020	0.020	0.020	0.020	0.020	630,000
2022-11-04	0.020	0.020	0.020	0.020	0.020	651,100
2022-11-03	0.020	0.020	0.020	0.020	0.020	1,722,000
2022-11-02	0.020	0.020	0.020	0.020	0.020	146,000
2022-11-01	0.020	0.020	0.020	0.020	0.020	1,805,000
2022-10-31	0.020	0.020	0.015	0.020	0.020	293,000
2022-10-28	0.020	0.020	0.020	0.020	0.020	1,752,300
2022-10-27	0.020	0.020	0.015	0.015	0.015	384,600
2022-10-26	0.020	0.020	0.020	0.020	0.020	1,440,000
2022-10-25	0.020	0.020	0.015	0.015	0.015	265,000
2022-10-21	0.020	0.020	0.020	0.020	0.020	180,000
2022-10-20	0.025	0.025	0.020	0.020	0.020	90,000
2022-10-19	0.020	0.020	0.020	0.020	0.020	407,000
2022-10-18	0.020	0.020	0.020	0.020	0.020	353,000
2022-10-17	0.020	0.020	0.020	0.020	0.020	188,000
2022-10-14	0.020	0.020	0.015	0.015	0.015	358,000
2022-10-13	0.020	0.020	0.020	0.020	0.020	65,000
2022-10-12	0.020	0.020	0.020	0.020	0.020	50,500
2022-10-11	0.020	0.020	0.020	0.020	0.020	10,000
2022-10-06	0.020	0.020	0.020	0.020	0.020	953,800
2022-10-04	0.020	0.020	0.015	0.020	0.020	3,226,800
2022-10-03	0.020	0.020	0.020	0.020	0.020	20,000
2022-09-30	0.020	0.020	0.020	0.020	0.020	101,000

← NewerPage 16 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.