BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.010	0.015	0.010	0.015	0.015	625,300
2024-11-06	0.010	0.015	0.010	0.015	0.015	340,700
2024-11-05	0.010	0.015	0.010	0.015	0.015	1,035,100
2024-11-04	0.005	0.015	0.005	0.015	0.015	622,100
2024-11-01	0.015	0.015	0.010	0.015	0.015	121,300
2024-10-30	0.015	0.015	0.010	0.015	0.015	1,001,300
2024-10-29	0.010	0.015	0.010	0.015	0.015	349,900
2024-10-28	0.010	0.010	0.010	0.010	0.010	810,200
2024-10-25	0.010	0.015	0.010	0.015	0.015	212,700
2024-10-24	0.015	0.015	0.010	0.015	0.015	58,300
2024-10-23	0.010	0.015	0.005	0.015	0.015	12,313,000
2024-10-22	0.010	0.010	0.005	0.010	0.010	2,503,000
2024-10-21	0.010	0.010	0.010	0.010	0.010	7,262,100
2024-10-18	0.015	0.015	0.015	0.015	0.015	200,000
2024-10-17	0.015	0.015	0.010	0.015	0.015	41,300
2024-10-16	0.010	0.015	0.010	0.015	0.015	10,200
2024-10-14	0.010	0.015	0.010	0.015	0.015	40,200
2024-10-11	0.010	0.015	0.010	0.015	0.015	32,600
2024-10-10	0.015	0.015	0.015	0.015	0.015	19,700
2024-10-09	0.015	0.015	0.010	0.015	0.015	67,700
2024-10-08	0.015	0.015	0.010	0.010	0.010	263,200
2024-10-07	0.010	0.015	0.010	0.015	0.015	985,400
2024-10-03	0.010	0.015	0.010	0.015	0.015	539,400
2024-10-02	0.015	0.015	0.010	0.015	0.015	2,610,300
2024-10-01	0.015	0.015	0.010	0.015	0.015	900,600
2024-09-30	0.010	0.015	0.010	0.015	0.015	50,200
2024-09-27	0.010	0.015	0.010	0.015	0.015	60,200
2024-09-26	0.010	0.015	0.010	0.015	0.015	32,200
2024-09-24	0.010	0.015	0.010	0.015	0.015	303,900
2024-09-23	0.010	0.015	0.010	0.015	0.015	135,300
2024-09-19	0.010	0.015	0.010	0.015	0.015	300
2024-09-18	0.010	0.015	0.010	0.015	0.015	100,200
2024-09-13	0.010	0.015	0.010	0.015	0.015	14,700
2024-09-12	0.015	0.015	0.015	0.015	0.015	1,500
2024-09-11	0.010	0.015	0.010	0.015	0.015	719,000
2024-09-10	0.010	0.010	0.010	0.010	0.010	150,000
2024-09-09	0.010	0.015	0.010	0.015	0.015	23,019,900
2024-09-06	0.015	0.015	0.010	0.015	0.015	205,700
2024-09-05	0.015	0.015	0.010	0.015	0.015	34,300
2024-09-04	0.010	0.015	0.010	0.015	0.015	213,700
2024-09-03	0.015	0.015	0.010	0.010	0.010	151,000
2024-09-02	0.010	0.015	0.010	0.015	0.015	75,100
2024-08-30	0.010	0.015	0.010	0.015	0.015	1,583,300
2024-08-29	0.010	0.015	0.010	0.015	0.015	402,500
2024-08-28	0.015	0.015	0.010	0.015	0.015	50,200
2024-08-27	0.010	0.015	0.010	0.015	0.015	51,200
2024-08-26	0.015	0.015	0.015	0.015	0.015	483,300
2024-08-23	0.010	0.015	0.010	0.015	0.015	1,023,200
2024-08-22	0.010	0.010	0.010	0.010	0.010	364,600
2024-08-21	0.010	0.010	0.010	0.010	0.010	60,000
2024-08-20	0.015	0.015	0.010	0.015	0.015	303,100
2024-08-19	0.010	0.015	0.010	0.015	0.015	178,000
2024-08-16	0.015	0.015	0.010	0.010	0.010	855,200
2024-08-15	0.010	0.015	0.010	0.015	0.015	1,068,000
2024-08-14	0.010	0.010	0.010	0.010	0.010	60,000
2024-08-13	0.015	0.015	0.010	0.015	0.015	261,200
2024-08-12	0.015	0.015	0.015	0.015	0.015	21,900
2024-08-09	0.010	0.015	0.010	0.010	0.010	588,900
2024-08-08	0.010	0.015	0.010	0.015	0.015	1,100
2024-08-07	0.010	0.015	0.010	0.015	0.015	149,900

← NewerPage 9 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.