BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.005	0.005	0.005	0.005	0.005	137,900
2026-07-24	0.010	0.010	0.005	0.005	0.005	157,100
2026-07-23	0.005	0.010	0.005	0.010	0.010	99,000
2026-07-22	0.005	0.005	0.005	0.005	0.005	614,000
2026-07-21	0.005	0.005	0.005	0.005	0.005	40,000
2026-07-20	0.005	0.005	0.005	0.005	0.005	1,047,100
2026-07-17	0.005	0.005	0.005	0.005	0.005	1,307,000
2026-07-16	0.005	0.005	0.005	0.005	0.005	100,000
2026-07-15	0.005	0.005	0.005	0.005	0.005	340,000
2026-07-14	0.005	0.005	0.005	0.005	0.005	130,000
2026-07-13	0.005	0.005	0.005	0.005	0.005	14,000
2026-07-10	0.005	0.005	0.005	0.005	0.005	505,000
2026-07-09	0.005	0.005	0.005	0.005	0.005	240,000
2026-07-08	0.005	0.005	0.005	0.005	0.005	0
2026-07-07	0.005	0.005	0.005	0.005	0.005	410,500
2026-07-06	0.005	0.005	0.005	0.005	0.005	0
2026-07-03	0.005	0.005	0.005	0.005	0.005	312,500
2026-07-02	0.005	0.005	0.005	0.005	0.005	117,000
2026-07-01	0.005	0.005	0.005	0.005	0.005	485,200
2026-06-30	0.005	0.005	0.005	0.005	0.005	19,000
2026-06-29	0.005	0.005	0.005	0.005	0.005	61,000
2026-06-26	0.005	0.005	0.005	0.005	0.005	7,847,000
2026-06-25	0.010	0.010	0.010	0.010	0.010	0
2026-06-24	0.010	0.010	0.010	0.010	0.010	0
2026-06-23	0.005	0.010	0.005	0.010	0.010	17,100
2026-06-22	0.005	0.010	0.005	0.010	0.010	202,800
2026-06-19	0.010	0.010	0.010	0.010	0.010	0
2026-06-18	0.005	0.010	0.005	0.010	0.010	500,100
2026-06-17	0.010	0.010	0.010	0.010	0.010	0
2026-06-16	0.010	0.010	0.010	0.010	0.010	0
2026-06-15	0.010	0.010	0.010	0.010	0.010	3,300
2026-06-12	0.005	0.010	0.005	0.010	0.010	200,100
2026-06-11	0.005	0.010	0.005	0.010	0.010	29,300
2026-06-10	0.010	0.010	0.005	0.010	0.010	1,995,600
2026-06-09	0.010	0.010	0.010	0.010	0.010	0
2026-06-08	0.005	0.010	0.005	0.010	0.010	545,400
2026-06-05	0.005	0.010	0.005	0.010	0.010	197,700
2026-06-04	0.010	0.010	0.010	0.010	0.010	0
2026-06-03	0.005	0.010	0.005	0.010	0.010	74,900
2026-06-02	0.010	0.010	0.010	0.010	0.010	0
2026-06-01	0.010	0.010	0.010	0.010	0.010	0
2026-05-29	0.005	0.010	0.005	0.010	0.010	336,600
2026-05-28	0.005	0.010	0.005	0.010	0.010	99,300
2026-05-27	0.010	0.010	0.010	0.010	0.010	0
2026-05-26	0.005	0.010	0.005	0.010	0.010	30,100
2026-05-25	0.005	0.010	0.005	0.010	0.010	256,100
2026-05-22	0.010	0.010	0.005	0.010	0.010	287,900
2026-05-21	0.005	0.010	0.005	0.010	0.010	200
2026-05-20	0.005	0.005	0.005	0.005	0.005	690,000
2026-05-19	0.005	0.010	0.005	0.010	0.010	5,882,900
2026-05-18	0.010	0.010	0.010	0.010	0.010	50,000
2026-05-15	0.010	0.010	0.010	0.010	0.010	20,000
2026-05-14	0.005	0.010	0.005	0.010	0.010	1,344,000
2026-05-13	0.010	0.010	0.005	0.010	0.010	320,100
2026-05-12	0.005	0.010	0.005	0.010	0.010	212,100
2026-05-11	0.005	0.010	0.005	0.010	0.010	2,994,400
2026-05-08	0.005	0.010	0.005	0.010	0.010	3,699,300
2026-05-07	0.005	0.010	0.005	0.010	0.010	538,500
2026-05-06	0.010	0.010	0.005	0.010	0.010	42,500
2026-05-05	0.005	0.010	0.005	0.010	0.010	6,100

← NewerPage 2 of 20 · 1,192 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.