BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.005	0.005	0.005	0.005	0.005	20,000
2026-10-16	0.005	0.005	0.005	0.005	0.005	10,000
2026-10-15	0.005	0.005	0.005	0.005	0.005	100,000
2026-10-14	0.005	0.005	0.005	0.005	0.005	0
2026-10-13	0.005	0.005	0.005	0.005	0.005	50,000
2026-10-12	0.005	0.005	0.005	0.005	0.005	0
2026-10-09	0.005	0.005	0.005	0.005	0.005	60,000
2026-10-08	0.005	0.005	0.005	0.005	0.005	20,000
2026-10-07	0.005	0.005	0.005	0.005	0.005	0
2026-10-06	0.005	0.005	0.005	0.005	0.005	319,900
2026-10-05	0.005	0.005	0.005	0.005	0.005	0
2026-10-02	0.005	0.005	0.005	0.005	0.005	724,300
2026-10-01	0.005	0.005	0.005	0.005	0.005	500,000
2026-09-30	0.005	0.005	0.005	0.005	0.005	3,284,000
2026-09-29	0.005	0.010	0.005	0.010	0.010	240,900
2026-09-28	0.005	0.005	0.005	0.005	0.005	179,500
2026-09-25	0.005	0.005	0.005	0.005	0.005	1,769,400
2026-09-24	0.005	0.005	0.005	0.005	0.005	3,060,000
2026-09-23	0.010	0.010	0.005	0.005	0.005	2,548,900
2026-09-22	0.005	0.005	0.005	0.005	0.005	772,800
2026-09-21	0.005	0.005	0.005	0.005	0.005	1,079,500
2026-09-18	0.010	0.010	0.005	0.005	0.005	5,574,100
2026-09-17	0.005	0.010	0.005	0.010	0.010	50,100
2026-09-16	0.005	0.005	0.005	0.005	0.005	0
2026-09-15	0.010	0.010	0.005	0.005	0.005	140,400
2026-09-14	0.005	0.010	0.005	0.010	0.010	642,000
2026-09-11	0.010	0.010	0.005	0.005	0.005	69,400
2026-09-10	0.010	0.010	0.010	0.010	0.010	0
2026-09-09	0.010	0.010	0.010	0.010	0.010	24,000
2026-09-08	0.005	0.010	0.005	0.010	0.010	71,000
2026-09-07	0.005	0.010	0.005	0.005	0.005	14,488,100
2026-09-04	0.005	0.005	0.005	0.005	0.005	18,000
2026-09-03	0.005	0.010	0.005	0.010	0.010	1,678,000
2026-09-02	0.010	0.010	0.010	0.010	0.010	3,200
2026-09-01	0.005	0.010	0.005	0.010	0.010	406,300
2026-08-31	0.005	0.005	0.005	0.005	0.005	0
2026-08-28	0.005	0.010	0.005	0.005	0.005	886,500
2026-08-27	0.005	0.005	0.005	0.005	0.005	18,000
2026-08-26	0.005	0.005	0.005	0.005	0.005	715,000
2026-08-25	0.005	0.005	0.005	0.005	0.005	0
2026-08-24	0.005	0.005	0.005	0.005	0.005	70,000
2026-08-21	0.005	0.005	0.005	0.005	0.005	10,705,700
2026-08-20	0.005	0.005	0.005	0.005	0.005	750,000
2026-08-19	0.005	0.005	0.005	0.005	0.005	120,000
2026-08-18	0.010	0.010	0.005	0.010	0.010	377,800
2026-08-17	0.005	0.010	0.005	0.010	0.010	200,600
2026-08-14	0.010	0.010	0.005	0.005	0.005	633,500
2026-08-13	0.005	0.010	0.005	0.010	0.010	731,000
2026-08-12	0.005	0.010	0.005	0.005	0.005	268,900
2026-08-11	0.005	0.005	0.005	0.005	0.005	430,000
2026-08-10	0.010	0.010	0.010	0.010	0.010	0
2026-08-07	0.010	0.010	0.010	0.010	0.010	0
2026-08-06	0.010	0.010	0.010	0.010	0.010	0
2026-08-05	0.010	0.010	0.005	0.010	0.010	4,600
2026-08-04	0.005	0.010	0.005	0.010	0.010	5,187,300
2026-08-03	0.005	0.005	0.005	0.005	0.005	1,178,400
2026-07-31	0.010	0.010	0.005	0.010	0.010	327,600
2026-07-30	0.005	0.010	0.005	0.010	0.010	478,100
2026-07-29	0.005	0.005	0.005	0.005	0.005	332,500
2026-07-28	0.005	0.005	0.005	0.005	0.005	12,500

Page 1 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.