BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.010	0.010	0.010	0.010	0.010	100
2025-11-10	0.005	0.010	0.005	0.005	0.005	25,200
2025-11-07	0.005	0.010	0.005	0.010	0.010	104,200
2025-11-06	0.010	0.010	0.005	0.010	0.010	4,700
2025-11-05	0.005	0.010	0.005	0.010	0.010	10,128,300
2025-11-04	0.010	0.010	0.005	0.005	0.005	509,000
2025-11-03	0.005	0.010	0.005	0.010	0.010	136,800
2025-10-31	0.005	0.010	0.005	0.005	0.005	390,800
2025-10-30	0.005	0.010	0.005	0.010	0.010	409,300
2025-10-29	0.010	0.010	0.005	0.010	0.010	943,400
2025-10-28	0.010	0.010	0.005	0.010	0.010	325,900
2025-10-27	0.010	0.010	0.005	0.005	0.005	1,030,200
2025-10-24	0.005	0.010	0.005	0.010	0.010	456,100
2025-10-23	0.005	0.010	0.005	0.005	0.005	3,076,100
2025-10-22	0.010	0.010	0.005	0.010	0.010	237,400
2025-10-21	0.010	0.010	0.005	0.010	0.010	983,200
2025-10-17	0.005	0.010	0.005	0.010	0.010	2,500,100
2025-10-16	0.005	0.005	0.005	0.005	0.005	10,000
2025-10-15	0.005	0.010	0.005	0.010	0.010	137,600
2025-10-14	0.005	0.010	0.005	0.010	0.010	15,100
2025-10-13	0.005	0.010	0.005	0.010	0.010	150,400
2025-10-10	0.010	0.010	0.005	0.010	0.010	244,600
2025-10-09	0.010	0.010	0.010	0.010	0.010	0
2025-10-08	0.010	0.010	0.010	0.010	0.010	200
2025-10-07	0.010	0.010	0.005	0.010	0.010	206,000
2025-10-06	0.005	0.010	0.005	0.010	0.010	710,100
2025-10-03	0.010	0.010	0.005	0.010	0.010	1,260,300
2025-10-02	0.010	0.010	0.005	0.010	0.010	275,100
2025-10-01	0.010	0.010	0.005	0.010	0.010	47,700
2025-09-30	0.005	0.010	0.005	0.010	0.010	53,600
2025-09-29	0.010	0.010	0.005	0.010	0.010	620,200
2025-09-26	0.005	0.010	0.005	0.010	0.010	141,900
2025-09-25	0.005	0.010	0.005	0.005	0.005	62,000
2025-09-24	0.005	0.010	0.005	0.010	0.010	19,100
2025-09-23	0.005	0.010	0.005	0.005	0.005	100,200
2025-09-22	0.010	0.010	0.005	0.010	0.010	77,800
2025-09-19	0.005	0.010	0.005	0.010	0.010	3,375,200
2025-09-18	0.005	0.010	0.005	0.010	0.010	510,100
2025-09-17	0.005	0.005	0.005	0.005	0.005	235,000
2025-09-16	0.005	0.005	0.005	0.005	0.005	0
2025-09-15	0.005	0.005	0.005	0.005	0.005	0
2025-09-12	0.005	0.005	0.005	0.005	0.005	1,343,700
2025-09-11	0.010	0.010	0.005	0.005	0.005	805,000
2025-09-10	0.005	0.010	0.005	0.005	0.005	4,869,900
2025-09-09	0.005	0.010	0.005	0.005	0.005	21,622,700
2025-09-08	0.005	0.010	0.005	0.005	0.005	1,104,900
2025-09-05	0.010	0.010	0.010	0.010	0.010	0
2025-09-04	0.010	0.010	0.005	0.010	0.010	91,299,000
2025-09-03	0.010	0.010	0.010	0.010	0.010	0
2025-09-02	0.005	0.010	0.005	0.010	0.010	65,800
2025-09-01	0.010	0.010	0.010	0.010	0.010	0
2025-08-29	0.010	0.010	0.010	0.010	0.010	0
2025-08-28	0.005	0.010	0.005	0.010	0.010	90,800
2025-08-27	0.010	0.010	0.005	0.005	0.005	1,614,000
2025-08-26	0.005	0.010	0.005	0.010	0.010	160,200
2025-08-25	0.010	0.010	0.010	0.010	0.010	100
2025-08-22	0.005	0.010	0.005	0.010	0.010	500,100
2025-08-21	0.010	0.010	0.010	0.010	0.010	500
2025-08-20	0.010	0.010	0.010	0.010	0.010	10,600
2025-08-19	0.005	0.010	0.005	0.010	0.010	600,200

← NewerPage 5 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.