BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	0.025	0.030	0.025	0.030	0.030	1,660,900
2021-12-31	0.025	0.030	0.025	0.030	0.030	1,742,000
2021-12-30	0.025	0.025	0.025	0.025	0.025	547,000
2021-12-29	0.025	0.030	0.020	0.025	0.025	6,320,100
2021-12-28	0.025	0.025	0.020	0.025	0.025	4,982,100
2021-12-27	0.025	0.030	0.020	0.020	0.020	38,103,199
2021-12-24	0.025	0.025	0.025	0.025	0.025	5,502,000
2021-12-23	0.025	0.025	0.020	0.025	0.025	1,008,000
2021-12-22	0.020	0.030	0.020	0.025	0.025	41,923,398
2021-12-21	0.025	0.030	0.020	0.025	0.025	21,138,500
2021-12-20	0.025	0.030	0.020	0.020	0.020	19,338,801
2021-12-17	0.025	0.030	0.025	0.030	0.030	938,900
2021-12-16	0.025	0.030	0.025	0.025	0.025	26,562,500
2021-12-15	0.025	0.030	0.020	0.025	0.025	125,742,492
2021-12-14	0.025	0.030	0.020	0.025	0.025	82,436,492
2021-12-13	0.025	0.030	0.020	0.025	0.025	17,286,000
2021-12-10	0.025	0.030	0.020	0.025	0.025	8,863,300
2021-12-09	0.025	0.030	0.020	0.025	0.025	35,963,398
2021-12-08	0.035	0.035	0.020	0.025	0.025	199,874,891
2021-12-07	0.035	0.045	0.025	0.025	0.025	205,778,797
2021-12-06	0.040	0.040	0.035	0.035	0.035	4,154,200
2021-12-02	0.040	0.045	0.035	0.040	0.040	9,256,100
2021-12-01	0.050	0.065	0.035	0.040	0.040	262,498,719
2021-11-30	0.060	0.060	0.050	0.050	0.050	77,818,703
2021-11-29	0.045	0.070	0.045	0.065	0.065	139,124,000
2021-11-26	0.040	0.050	0.040	0.050	0.050	7,812,200
2021-11-25	0.045	0.050	0.040	0.045	0.045	7,807,000
2021-11-24	0.050	0.050	0.045	0.045	0.045	262,500
2021-11-23	0.045	0.050	0.045	0.050	0.050	5,407,500
2021-11-22	0.050	0.050	0.045	0.045	0.045	9,380,000
2021-11-19	0.050	0.050	0.045	0.050	0.050	683,200
2021-11-18	0.050	0.050	0.045	0.050	0.050	799,200
2021-11-17	0.050	0.050	0.045	0.050	0.050	9,852,300
2021-11-16	0.045	0.050	0.045	0.050	0.050	214,900
2021-11-15	0.050	0.050	0.045	0.045	0.045	1,456,100
2021-11-12	0.050	0.050	0.045	0.050	0.050	17,994,000
2021-11-11	0.045	0.050	0.045	0.050	0.050	2,751,700
2021-11-10	0.045	0.050	0.045	0.045	0.045	481,800
2021-11-09	0.045	0.050	0.045	0.045	0.045	1,467,400
2021-11-08	0.045	0.050	0.045	0.050	0.050	5,504,100
2021-11-05	0.045	0.045	0.045	0.045	0.045	1,266,600
2021-11-03	0.045	0.050	0.045	0.050	0.050	1,722,900
2021-11-02	0.050	0.050	0.045	0.050	0.050	621,000
2021-11-01	0.045	0.050	0.045	0.050	0.050	1,167,000
2021-10-29	0.045	0.050	0.045	0.050	0.050	989,900
2021-10-28	0.050	0.050	0.045	0.050	0.050	2,458,300
2021-10-27	0.050	0.050	0.045	0.050	0.050	360,500
2021-10-26	0.050	0.050	0.050	0.050	0.050	698,000
2021-10-25	0.050	0.055	0.050	0.050	0.050	1,397,200
2021-10-22	0.050	0.055	0.050	0.055	0.055	565,900

← NewerPage 20 of 20 · 1,190 trading days

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.