BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.005	0.010	0.005	0.010	0.010	20,100
2025-05-21	0.005	0.010	0.005	0.010	0.010	57,100
2025-05-20	0.010	0.010	0.010	0.010	0.010	600,000
2025-05-19	0.010	0.010	0.010	0.010	0.010	70,000
2025-05-16	0.005	0.010	0.005	0.010	0.010	185,700
2025-05-15	0.010	0.010	0.005	0.010	0.010	190,400
2025-05-14	0.005	0.010	0.005	0.010	0.010	1,103,100
2025-05-13	0.010	0.010	0.005	0.005	0.005	24,200
2025-05-09	0.005	0.010	0.005	0.010	0.010	92,400
2025-05-08	0.005	0.010	0.005	0.010	0.010	30,700
2025-05-07	0.010	0.010	0.010	0.010	0.010	12,983,300
2025-05-06	0.010	0.010	0.005	0.010	0.010	3,436,000
2025-05-05	0.010	0.010	0.005	0.010	0.010	169,900
2025-05-02	0.005	0.010	0.005	0.010	0.010	510,600
2025-04-30	0.005	0.010	0.005	0.005	0.005	291,000
2025-04-29	0.005	0.010	0.005	0.010	0.010	343,200
2025-04-28	0.010	0.010	0.010	0.010	0.010	71,900
2025-04-24	0.010	0.010	0.010	0.010	0.010	1,000
2025-04-23	0.005	0.010	0.005	0.010	0.010	1,012,100
2025-04-22	0.010	0.010	0.005	0.010	0.010	38,300
2025-04-21	0.005	0.010	0.005	0.010	0.010	540,100
2025-04-18	0.005	0.010	0.005	0.010	0.010	30,100
2025-04-17	0.005	0.010	0.005	0.010	0.010	225,000
2025-04-16	0.010	0.010	0.005	0.010	0.010	240,300
2025-04-15	0.005	0.010	0.005	0.010	0.010	176,700
2025-04-11	0.005	0.010	0.005	0.010	0.010	56,100
2025-04-10	0.010	0.010	0.005	0.010	0.010	91,100
2025-04-09	0.005	0.010	0.005	0.010	0.010	246,100
2025-04-08	0.005	0.010	0.005	0.010	0.010	192,700
2025-04-07	0.005	0.005	0.005	0.005	0.005	56,400
2025-04-04	0.005	0.010	0.005	0.005	0.005	3,067,600
2025-04-03	0.010	0.010	0.005	0.005	0.005	342,300
2025-04-02	0.005	0.010	0.005	0.005	0.005	783,900
2025-03-28	0.010	0.010	0.005	0.005	0.005	1,476,300
2025-03-27	0.010	0.010	0.010	0.010	0.010	28,000
2025-03-26	0.005	0.010	0.005	0.005	0.005	230,100
2025-03-21	0.010	0.010	0.010	0.010	0.010	1,000,000
2025-03-20	0.005	0.010	0.005	0.010	0.010	75,100
2025-03-19	0.010	0.010	0.010	0.010	0.010	20,000
2025-03-17	0.005	0.010	0.005	0.010	0.010	71,200
2025-03-14	0.010	0.010	0.005	0.010	0.010	61,400
2025-03-13	0.010	0.010	0.010	0.010	0.010	1,005,000
2025-03-12	0.005	0.010	0.005	0.010	0.010	189,000
2025-03-11	0.005	0.010	0.005	0.010	0.010	40,200
2025-03-10	0.010	0.010	0.005	0.010	0.010	50,700
2025-03-07	0.010	0.010	0.010	0.010	0.010	448,000
2025-03-06	0.005	0.010	0.005	0.010	0.010	1,061,700
2025-03-05	0.005	0.010	0.005	0.010	0.010	177,200
2025-03-04	0.005	0.010	0.005	0.010	0.010	161,200
2025-03-03	0.010	0.010	0.005	0.010	0.010	12,200
2025-02-28	0.005	0.010	0.005	0.010	0.010	51,200
2025-02-27	0.005	0.005	0.005	0.005	0.005	28,000
2025-02-26	0.005	0.010	0.005	0.010	0.010	1,461,700
2025-02-25	0.010	0.010	0.010	0.010	0.010	232,500
2025-02-24	0.010	0.010	0.005	0.010	0.010	356,600
2025-02-21	0.010	0.010	0.005	0.005	0.005	147,200
2025-02-20	0.005	0.010	0.005	0.010	0.010	40,200
2025-02-19	0.005	0.010	0.005	0.010	0.010	300
2025-02-18	0.010	0.010	0.005	0.010	0.010	60,500
2025-02-17	0.010	0.010	0.010	0.010	0.010	300,500

← NewerPage 7 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.