BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.020	0.020	0.015	0.020	0.020	190,800
2022-09-28	0.015	0.020	0.015	0.020	0.020	400,000
2022-09-27	0.015	0.015	0.015	0.015	0.015	400,000
2022-09-26	0.020	0.020	0.015	0.015	0.015	375,000
2022-09-23	0.020	0.020	0.020	0.020	0.020	293,600
2022-09-22	0.020	0.020	0.020	0.020	0.020	158,500
2022-09-21	0.020	0.020	0.015	0.015	0.015	315,900
2022-09-20	0.020	0.025	0.015	0.025	0.025	71,000
2022-09-19	0.020	0.025	0.020	0.020	0.020	535,800
2022-09-15	0.020	0.020	0.015	0.015	0.015	747,000
2022-09-14	0.015	0.020	0.015	0.020	0.020	2,195,700
2022-09-13	0.020	0.020	0.015	0.020	0.020	231,000
2022-09-12	0.020	0.020	0.015	0.020	0.020	249,000
2022-09-09	0.020	0.020	0.015	0.020	0.020	1,950,000
2022-09-08	0.020	0.020	0.015	0.020	0.020	1,555,000
2022-09-07	0.020	0.025	0.020	0.020	0.020	150,000
2022-09-06	0.020	0.020	0.020	0.020	0.020	413,000
2022-09-05	0.020	0.025	0.015	0.020	0.020	18,223,600
2022-09-02	0.020	0.025	0.020	0.025	0.025	48,300
2022-09-01	0.020	0.025	0.020	0.025	0.025	20,100
2022-08-30	0.025	0.025	0.025	0.025	0.025	230,200
2022-08-29	0.020	0.025	0.020	0.025	0.025	345,300
2022-08-26	0.020	0.025	0.020	0.020	0.020	232,100
2022-08-25	0.020	0.025	0.020	0.025	0.025	907,300
2022-08-24	0.020	0.025	0.020	0.025	0.025	125,600
2022-08-23	0.025	0.025	0.025	0.025	0.025	150,300
2022-08-22	0.020	0.025	0.020	0.025	0.025	20,100
2022-08-19	0.020	0.025	0.020	0.025	0.025	620,800
2022-08-18	0.025	0.025	0.025	0.025	0.025	100
2022-08-17	0.020	0.025	0.020	0.025	0.025	331,600
2022-08-16	0.025	0.025	0.020	0.025	0.025	500,200
2022-08-15	0.025	0.025	0.025	0.025	0.025	265,200
2022-08-12	0.020	0.025	0.020	0.025	0.025	13,000
2022-08-11	0.020	0.025	0.020	0.025	0.025	127,000
2022-08-10	0.020	0.025	0.020	0.025	0.025	260,200
2022-08-09	0.020	0.025	0.020	0.025	0.025	60,500
2022-08-08	0.025	0.025	0.020	0.025	0.025	10,800
2022-08-05	0.025	0.025	0.025	0.025	0.025	100
2022-08-04	0.025	0.025	0.025	0.025	0.025	100
2022-08-03	0.025	0.025	0.025	0.025	0.025	100
2022-08-02	0.025	0.025	0.020	0.025	0.025	33,200
2022-08-01	0.025	0.025	0.020	0.025	0.025	153,200
2022-07-29	0.025	0.025	0.025	0.025	0.025	2,020,500
2022-07-28	0.025	0.030	0.025	0.030	0.030	2,673,400
2022-07-27	0.025	0.025	0.025	0.025	0.025	7,084,000
2022-07-26	0.025	0.025	0.025	0.025	0.025	42,000
2022-07-25	0.025	0.025	0.025	0.025	0.025	4,469,100
2022-07-22	0.020	0.030	0.020	0.030	0.030	9,725,800
2022-07-21	0.020	0.025	0.020	0.025	0.025	53,100
2022-07-20	0.020	0.025	0.020	0.025	0.025	157,000
2022-07-19	0.020	0.025	0.020	0.020	0.020	266,100
2022-07-18	0.025	0.025	0.020	0.025	0.025	61,700
2022-07-15	0.025	0.030	0.020	0.025	0.025	9,554,000
2022-07-14	0.025	0.025	0.020	0.020	0.020	504,900
2022-07-13	0.025	0.025	0.025	0.025	0.025	94,000
2022-07-12	0.025	0.025	0.020	0.025	0.025	370,100
2022-07-08	0.025	0.025	0.025	0.025	0.025	135,000
2022-07-07	0.020	0.020	0.020	0.020	0.020	428,100
2022-07-06	0.025	0.025	0.020	0.025	0.025	2,603,000
2022-07-05	0.025	0.025	0.025	0.025	0.025	10,000

← NewerPage 17 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.