BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.005	0.010	0.005	0.010	0.010	100,200
2026-05-01	0.010	0.010	0.010	0.010	0.010	0
2026-04-30	0.010	0.010	0.010	0.010	0.010	0
2026-04-29	0.010	0.010	0.010	0.010	0.010	0
2026-04-28	0.010	0.010	0.005	0.010	0.010	514,200
2026-04-27	0.005	0.010	0.005	0.010	0.010	229,900
2026-04-24	0.010	0.010	0.010	0.010	0.010	100
2026-04-23	0.005	0.010	0.005	0.010	0.010	100,100
2026-04-22	0.005	0.010	0.005	0.010	0.010	125,100
2026-04-21	0.010	0.010	0.010	0.010	0.010	0
2026-04-20	0.010	0.010	0.005	0.010	0.010	542,600
2026-04-17	0.010	0.010	0.005	0.010	0.010	191,100
2026-04-16	0.005	0.010	0.005	0.005	0.005	530,100
2026-04-15	0.010	0.010	0.010	0.010	0.010	0
2026-04-14	0.010	0.010	0.005	0.010	0.010	1,033,700
2026-04-13	0.010	0.010	0.010	0.010	0.010	0
2026-04-10	0.010	0.010	0.005	0.010	0.010	558,800
2026-04-09	0.005	0.010	0.005	0.010	0.010	10,100
2026-04-08	0.005	0.010	0.005	0.010	0.010	208,100
2026-04-07	0.005	0.010	0.005	0.010	0.010	473,000
2026-04-06	0.010	0.010	0.010	0.010	0.010	3,100
2026-04-03	0.005	0.010	0.005	0.010	0.010	665,200
2026-04-02	0.010	0.010	0.005	0.010	0.010	9,900
2026-04-01	0.005	0.010	0.005	0.010	0.010	2,100
2026-03-31	0.005	0.010	0.005	0.005	0.005	301,200
2026-03-30	0.005	0.010	0.005	0.005	0.005	340,300
2026-03-27	0.010	0.010	0.005	0.010	0.010	21,400
2026-03-26	0.005	0.010	0.005	0.010	0.010	501,000
2026-03-25	0.005	0.005	0.005	0.005	0.005	76,600
2026-03-24	0.005	0.005	0.005	0.005	0.005	1,535,100
2026-03-20	0.005	0.005	0.005	0.005	0.005	0
2026-03-19	0.005	0.005	0.005	0.005	0.005	1,063,100
2026-03-18	0.005	0.010	0.005	0.005	0.005	1,072,800
2026-03-17	0.010	0.010	0.010	0.010	0.010	44,700
2026-03-16	0.005	0.010	0.005	0.010	0.010	218,100
2026-03-13	0.005	0.005	0.005	0.005	0.005	315,800
2026-03-12	0.005	0.005	0.005	0.005	0.005	710,800
2026-03-11	0.005	0.005	0.005	0.005	0.005	999,900
2026-03-10	0.005	0.010	0.005	0.005	0.005	755,700
2026-03-09	0.005	0.005	0.005	0.005	0.005	4,281,000
2026-03-06	0.005	0.005	0.005	0.005	0.005	48,800
2026-03-05	0.005	0.010	0.005	0.010	0.010	4,501,000
2026-03-04	0.005	0.010	0.005	0.010	0.010	17,836,600
2026-03-03	0.005	0.005	0.005	0.005	0.005	1,479,200
2026-03-02	0.005	0.010	0.005	0.005	0.005	29,760,800
2026-02-27	0.005	0.010	0.005	0.005	0.005	1,355,100
2026-02-26	0.005	0.005	0.005	0.005	0.005	1,000,000
2026-02-25	0.005	0.005	0.005	0.005	0.005	540,100
2026-02-24	0.005	0.010	0.005	0.005	0.005	933,400
2026-02-23	0.005	0.010	0.005	0.010	0.010	565,100
2026-02-20	0.010	0.010	0.010	0.010	0.010	635,000
2026-02-19	0.005	0.010	0.005	0.010	0.010	5,100
2026-02-16	0.010	0.010	0.010	0.010	0.010	100
2026-02-13	0.010	0.010	0.010	0.010	0.010	0
2026-02-12	0.005	0.010	0.005	0.010	0.010	9,900
2026-02-11	0.005	0.010	0.005	0.010	0.010	871,100
2026-02-10	0.005	0.010	0.005	0.010	0.010	30,100
2026-02-09	0.010	0.010	0.005	0.010	0.010	25,200
2026-02-06	0.005	0.010	0.005	0.010	0.010	167,300
2026-02-05	0.005	0.010	0.005	0.005	0.005	697,000

← NewerPage 3 of 5 · 256 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.