BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.010	0.010	0.005	0.010	0.010	202,100
2026-02-03	0.010	0.010	0.005	0.010	0.010	776,900
2026-01-30	0.005	0.005	0.005	0.005	0.005	300
2026-01-29	0.010	0.010	0.010	0.010	0.010	0
2026-01-28	0.010	0.010	0.010	0.010	0.010	100
2026-01-27	0.005	0.010	0.005	0.010	0.010	11,900
2026-01-26	0.005	0.010	0.005	0.010	0.010	1,147,400
2026-01-23	0.010	0.010	0.010	0.010	0.010	0
2026-01-22	0.005	0.010	0.005	0.010	0.010	360,100
2026-01-21	0.005	0.010	0.005	0.010	0.010	7,600
2026-01-20	0.005	0.010	0.005	0.010	0.010	120,100
2026-01-19	0.010	0.010	0.010	0.010	0.010	0
2026-01-16	0.010	0.010	0.010	0.010	0.010	100,000
2026-01-15	0.005	0.010	0.005	0.010	0.010	40,100
2026-01-14	0.005	0.010	0.005	0.010	0.010	707,600
2026-01-13	0.010	0.010	0.010	0.010	0.010	1,800
2026-01-12	0.010	0.010	0.010	0.010	0.010	15,500
2026-01-09	0.005	0.010	0.005	0.010	0.010	590,600
2026-01-08	0.005	0.010	0.005	0.005	0.005	1,701,700
2026-01-07	0.005	0.010	0.005	0.010	0.010	1,010,700
2026-01-06	0.010	0.010	0.010	0.010	0.010	0
2026-01-05	0.010	0.010	0.005	0.010	0.010	216,700
2026-01-02	0.005	0.010	0.005	0.010	0.010	194,100
2026-01-01	0.005	0.005	0.005	0.005	0.005	0
2025-12-31	0.010	0.010	0.005	0.005	0.005	16,100
2025-12-30	0.005	0.010	0.005	0.010	0.010	500,100
2025-12-29	0.005	0.005	0.005	0.005	0.005	1,161,500
2025-12-26	0.010	0.010	0.010	0.010	0.010	0
2025-12-25	0.010	0.010	0.010	0.010	0.010	0
2025-12-24	0.005	0.010	0.005	0.010	0.010	300,100
2025-12-23	0.010	0.010	0.005	0.010	0.010	52,100
2025-12-22	0.010	0.010	0.010	0.010	0.010	1,000
2025-12-19	0.010	0.010	0.005	0.010	0.010	999,000
2025-12-18	0.010	0.010	0.010	0.010	0.010	0
2025-12-17	0.005	0.010	0.005	0.010	0.010	3,300,100
2025-12-16	0.005	0.010	0.005	0.010	0.010	23,000
2025-12-15	0.010	0.010	0.010	0.010	0.010	300
2025-12-12	0.010	0.010	0.010	0.010	0.010	0
2025-12-11	0.010	0.010	0.005	0.010	0.010	800,700
2025-12-10	0.005	0.010	0.005	0.010	0.010	365,100
2025-12-09	0.010	0.010	0.005	0.010	0.010	206,100
2025-12-08	0.005	0.010	0.005	0.010	0.010	14,800
2025-12-05	0.010	0.010	0.005	0.005	0.005	317,300
2025-12-04	0.010	0.010	0.010	0.010	0.010	0
2025-12-03	0.005	0.010	0.005	0.010	0.010	100,100
2025-12-02	0.005	0.010	0.005	0.010	0.010	6,305,600
2025-12-01	0.010	0.010	0.005	0.010	0.010	109,700
2025-11-28	0.005	0.010	0.005	0.010	0.010	101,100
2025-11-27	0.005	0.010	0.005	0.005	0.005	1,655,700
2025-11-26	0.005	0.010	0.005	0.010	0.010	500,600
2025-11-25	0.010	0.010	0.005	0.010	0.010	663,300
2025-11-24	0.005	0.010	0.005	0.010	0.010	504,100
2025-11-21	0.005	0.010	0.005	0.010	0.010	200,100
2025-11-20	0.005	0.010	0.005	0.010	0.010	72,300
2025-11-19	0.005	0.010	0.005	0.010	0.010	10,237,300
2025-11-18	0.005	0.010	0.005	0.010	0.010	13,000
2025-11-17	0.010	0.010	0.005	0.010	0.010	551,700
2025-11-14	0.010	0.010	0.005	0.010	0.010	23,200
2025-11-13	0.005	0.010	0.005	0.005	0.005	1,212,900
2025-11-12	0.010	0.010	0.005	0.005	0.005	327,900

← NewerPage 4 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.