BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.010	0.010	0.005	0.010	0.010	214,600
2025-08-15	0.005	0.010	0.005	0.010	0.010	50,100
2025-08-14	0.010	0.010	0.010	0.010	0.010	0
2025-08-13	0.005	0.010	0.005	0.010	0.010	1,802,900
2025-08-12	0.005	0.010	0.005	0.010	0.010	111,500
2025-08-11	0.010	0.010	0.010	0.010	0.010	110,200
2025-08-08	0.005	0.010	0.005	0.010	0.010	20,000
2025-08-07	0.010	0.010	0.005	0.005	0.005	4,700
2025-08-06	0.005	0.010	0.005	0.010	0.010	856,500
2025-08-05	0.005	0.010	0.005	0.005	0.005	3,386,700
2025-08-04	0.005	0.010	0.005	0.010	0.010	10,085,900
2025-08-01	0.005	0.010	0.005	0.005	0.005	1,684,000
2025-07-31	0.010	0.010	0.005	0.005	0.005	1,500,100
2025-07-30	0.005	0.005	0.005	0.005	0.005	2,830,000
2025-07-29	0.005	0.010	0.005	0.005	0.005	873,400
2025-07-28	0.005	0.005	0.005	0.005	0.005	232,700
2025-07-25	0.005	0.010	0.005	0.005	0.005	303,900
2025-07-24	0.010	0.010	0.005	0.005	0.005	761,200
2025-07-23	0.005	0.010	0.005	0.010	0.010	283,000
2025-07-22	0.010	0.010	0.005	0.010	0.010	74,700
2025-07-21	0.010	0.010	0.010	0.010	0.010	418,000
2025-07-18	0.005	0.010	0.005	0.005	0.005	279,900
2025-07-17	0.005	0.010	0.005	0.010	0.010	191,200
2025-07-16	0.005	0.010	0.005	0.005	0.005	50,700
2025-07-15	0.010	0.010	0.010	0.010	0.010	0
2025-07-14	0.005	0.010	0.005	0.010	0.010	280,100
2025-07-11	0.005	0.010	0.005	0.010	0.010	1,199,900
2025-07-10	0.010	0.010	0.010	0.010	0.010	0
2025-07-09	0.010	0.010	0.010	0.010	0.010	25,000
2025-07-08	0.010	0.010	0.005	0.010	0.010	97,600
2025-07-07	0.005	0.010	0.005	0.010	0.010	53,800
2025-07-04	0.005	0.010	0.005	0.010	0.010	15,100
2025-07-03	0.010	0.010	0.010	0.010	0.010	0
2025-07-02	0.010	0.010	0.010	0.010	0.010	300,000
2025-07-01	0.005	0.010	0.005	0.010	0.010	666,400
2025-06-30	0.005	0.010	0.005	0.010	0.010	426,700
2025-06-26	0.010	0.010	0.010	0.010	0.010	0
2025-06-25	0.005	0.010	0.005	0.010	0.010	545,700
2025-06-24	0.005	0.010	0.005	0.010	0.010	13,100
2025-06-23	0.005	0.010	0.005	0.010	0.010	800,000
2025-06-20	0.005	0.010	0.005	0.010	0.010	915,200
2025-06-19	0.005	0.010	0.005	0.010	0.010	1,173,300
2025-06-18	0.010	0.010	0.010	0.010	0.010	0
2025-06-17	0.010	0.010	0.005	0.010	0.010	199,900
2025-06-16	0.010	0.010	0.010	0.010	0.010	9,600
2025-06-13	0.005	0.010	0.005	0.010	0.010	1,200
2025-06-12	0.010	0.010	0.005	0.005	0.005	17,900
2025-06-11	0.005	0.010	0.005	0.010	0.010	103,900
2025-06-10	0.005	0.010	0.005	0.010	0.010	165,200
2025-06-09	0.005	0.010	0.005	0.010	0.010	206,600
2025-06-06	0.010	0.010	0.005	0.010	0.010	55,400
2025-06-05	0.010	0.010	0.005	0.010	0.010	150,700
2025-06-04	0.005	0.010	0.005	0.010	0.010	4,605,200
2025-06-03	0.010	0.010	0.005	0.005	0.005	10,100
2025-05-30	0.010	0.010	0.005	0.010	0.010	101,300
2025-05-29	0.005	0.010	0.005	0.010	0.010	8,500
2025-05-28	0.005	0.010	0.005	0.010	0.010	46,800
2025-05-27	0.010	0.010	0.010	0.010	0.010	10,000
2025-05-26	0.005	0.010	0.005	0.010	0.010	101,500
2025-05-23	0.010	0.010	0.010	0.010	0.010	164,800

← NewerPage 6 of 20 · 1,191 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.