BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.035	0.035	0.030	0.030	0.030	3,025,100
2022-03-30	0.030	0.030	0.030	0.030	0.030	4,103,300
2022-03-29	0.030	0.035	0.030	0.035	0.035	17,979,199
2022-03-28	0.030	0.030	0.025	0.030	0.030	1,742,600
2022-03-25	0.030	0.030	0.025	0.030	0.030	881,000
2022-03-24	0.025	0.030	0.025	0.030	0.030	1,144,800
2022-03-23	0.030	0.030	0.025	0.030	0.030	369,600
2022-03-22	0.030	0.030	0.025	0.030	0.030	337,900
2022-03-21	0.025	0.030	0.025	0.025	0.025	583,000
2022-03-18	0.025	0.030	0.025	0.030	0.030	146,500
2022-03-17	0.030	0.030	0.025	0.030	0.030	850,600
2022-03-16	0.025	0.030	0.025	0.030	0.030	78,500
2022-03-15	0.025	0.030	0.025	0.025	0.025	970,000
2022-03-14	0.030	0.030	0.025	0.025	0.025	627,000
2022-03-11	0.025	0.030	0.025	0.030	0.030	1,051,900
2022-03-10	0.030	0.030	0.025	0.030	0.030	879,500
2022-03-09	0.025	0.030	0.025	0.025	0.025	585,000
2022-03-08	0.025	0.030	0.025	0.030	0.030	484,900
2022-03-07	0.025	0.030	0.025	0.030	0.030	1,949,500
2022-03-04	0.030	0.030	0.025	0.030	0.030	2,542,900
2022-03-03	0.030	0.030	0.025	0.030	0.030	206,800
2022-03-02	0.030	0.030	0.025	0.030	0.030	3,682,000
2022-03-01	0.030	0.035	0.030	0.030	0.030	811,000
2022-02-28	0.030	0.030	0.025	0.030	0.030	1,506,000
2022-02-25	0.030	0.035	0.030	0.030	0.030	3,597,600
2022-02-24	0.030	0.030	0.025	0.025	0.025	2,275,300
2022-02-23	0.030	0.030	0.030	0.030	0.030	2,572,800
2022-02-22	0.030	0.035	0.025	0.030	0.030	6,793,900
2022-02-21	0.030	0.030	0.030	0.030	0.030	7,972,300
2022-02-18	0.030	0.035	0.030	0.030	0.030	448,400
2022-02-17	0.030	0.035	0.030	0.035	0.035	1,480,500
2022-02-16	0.035	0.035	0.030	0.030	0.030	699,100
2022-02-15	0.030	0.035	0.030	0.030	0.030	181,500
2022-02-14	0.035	0.035	0.030	0.030	0.030	4,363,800
2022-02-11	0.035	0.035	0.030	0.030	0.030	1,360,400
2022-02-10	0.030	0.035	0.030	0.030	0.030	987,100
2022-02-09	0.030	0.035	0.030	0.030	0.030	327,200
2022-02-08	0.030	0.030	0.030	0.030	0.030	1,024,900
2022-02-07	0.030	0.035	0.030	0.030	0.030	525,300
2022-02-04	0.030	0.035	0.025	0.035	0.035	2,806,300
2022-02-03	0.025	0.030	0.025	0.030	0.030	1,757,400
2022-01-31	0.025	0.030	0.025	0.025	0.025	2,486,200
2022-01-28	0.025	0.030	0.025	0.030	0.030	785,700
2022-01-27	0.030	0.030	0.025	0.030	0.030	1,920,300
2022-01-26	0.030	0.030	0.030	0.030	0.030	8,207,900
2022-01-25	0.030	0.030	0.025	0.030	0.030	1,608,900
2022-01-24	0.030	0.030	0.030	0.030	0.030	5,682,400
2022-01-21	0.030	0.035	0.025	0.030	0.030	6,612,600
2022-01-20	0.025	0.030	0.025	0.030	0.030	5,143,600
2022-01-19	0.030	0.035	0.025	0.030	0.030	25,142,400
2022-01-17	0.030	0.035	0.030	0.035	0.035	4,975,600
2022-01-14	0.030	0.035	0.030	0.030	0.030	2,576,500
2022-01-13	0.035	0.040	0.030	0.030	0.030	13,034,800
2022-01-12	0.035	0.040	0.035	0.035	0.035	7,792,700
2022-01-11	0.040	0.040	0.030	0.040	0.040	26,207,801
2022-01-10	0.035	0.040	0.030	0.040	0.040	57,799,102
2022-01-07	0.030	0.035	0.025	0.030	0.030	60,687,699
2022-01-06	0.035	0.035	0.030	0.035	0.035	1,851,700
2022-01-05	0.030	0.035	0.030	0.035	0.035	48,174,898
2022-01-04	0.025	0.030	0.025	0.030	0.030	5,230,300

← NewerPage 19 of 20 · 1,190 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.