BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.010	0.010	0.005	0.010	0.010	60,100
2025-02-13	0.005	0.010	0.005	0.010	0.010	1,310,400
2025-02-12	0.005	0.010	0.005	0.010	0.010	15,000
2025-02-10	0.010	0.010	0.010	0.010	0.010	50,000
2025-02-07	0.005	0.010	0.005	0.010	0.010	1,500,200
2025-02-06	0.005	0.010	0.005	0.010	0.010	20,200
2025-02-05	0.005	0.010	0.005	0.010	0.010	25,200
2025-02-04	0.005	0.010	0.005	0.010	0.010	180,100
2025-02-03	0.010	0.010	0.010	0.010	0.010	1,500
2025-01-24	0.010	0.010	0.010	0.010	0.010	300
2025-01-23	0.010	0.010	0.010	0.010	0.010	10,000
2025-01-22	0.010	0.010	0.010	0.010	0.010	300
2025-01-21	0.005	0.010	0.005	0.010	0.010	1,030,000
2025-01-20	0.010	0.010	0.005	0.010	0.010	1,050,200
2025-01-16	0.005	0.010	0.005	0.010	0.010	130,300
2025-01-15	0.010	0.010	0.010	0.010	0.010	207,900
2025-01-14	0.005	0.010	0.005	0.010	0.010	11,500
2025-01-13	0.010	0.010	0.010	0.010	0.010	20,200
2025-01-10	0.010	0.010	0.010	0.010	0.010	25,000
2025-01-09	0.005	0.010	0.005	0.010	0.010	114,500
2025-01-08	0.010	0.010	0.010	0.010	0.010	2,722,000
2025-01-07	0.010	0.010	0.010	0.010	0.010	6,195,100
2025-01-06	0.010	0.015	0.005	0.015	0.015	5,480,700
2025-01-03	0.010	0.010	0.005	0.010	0.010	1,214,300
2025-01-02	0.015	0.015	0.010	0.010	0.010	1,866,700
2024-12-31	0.010	0.015	0.005	0.015	0.015	1,738,400
2024-12-30	0.010	0.015	0.010	0.010	0.010	5,336,400
2024-12-27	0.010	0.010	0.010	0.010	0.010	2,777,300
2024-12-26	0.010	0.015	0.010	0.015	0.015	3,200
2024-12-24	0.010	0.015	0.010	0.015	0.015	1,870,900
2024-12-23	0.010	0.010	0.005	0.005	0.005	1,949,300
2024-12-20	0.015	0.015	0.010	0.015	0.015	1,502,100
2024-12-19	0.010	0.015	0.010	0.015	0.015	1,250,500
2024-12-18	0.010	0.015	0.010	0.015	0.015	12,200
2024-12-17	0.015	0.015	0.015	0.015	0.015	100
2024-12-16	0.015	0.015	0.010	0.015	0.015	150,800
2024-12-13	0.010	0.015	0.010	0.015	0.015	1,630,300
2024-12-12	0.015	0.015	0.010	0.015	0.015	2,232,200
2024-12-11	0.010	0.015	0.010	0.015	0.015	500,200
2024-12-10	0.010	0.015	0.010	0.015	0.015	607,400
2024-12-09	0.015	0.015	0.010	0.010	0.010	102,100
2024-12-06	0.010	0.010	0.010	0.010	0.010	85,000
2024-12-04	0.010	0.015	0.010	0.015	0.015	242,800
2024-12-03	0.015	0.015	0.010	0.015	0.015	351,400
2024-12-02	0.010	0.015	0.010	0.015	0.015	690,200
2024-11-29	0.010	0.010	0.010	0.010	0.010	180,000
2024-11-28	0.015	0.015	0.010	0.015	0.015	400,800
2024-11-27	0.010	0.015	0.010	0.015	0.015	2,612,300
2024-11-26	0.015	0.015	0.010	0.010	0.010	1,674,200
2024-11-25	0.005	0.015	0.005	0.015	0.015	2,533,900
2024-11-22	0.005	0.010	0.005	0.010	0.010	212,100
2024-11-21	0.010	0.010	0.010	0.010	0.010	4,945,600
2024-11-20	0.015	0.015	0.010	0.015	0.015	628,300
2024-11-19	0.010	0.015	0.010	0.015	0.015	2,205,000
2024-11-18	0.010	0.010	0.005	0.010	0.010	100,700
2024-11-15	0.010	0.010	0.010	0.010	0.010	1,914,500
2024-11-14	0.010	0.010	0.010	0.010	0.010	1,006,100
2024-11-13	0.010	0.010	0.010	0.010	0.010	1,114,500
2024-11-12	0.010	0.010	0.010	0.010	0.010	1,128,700
2024-11-11	0.010	0.015	0.010	0.015	0.015	1,812,400

← NewerPage 8 of 20 · 1,195 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.