BCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-09	0.405	0.410	0.395	0.405	0.405	182,000
2024-07-04	0.410	0.410	0.405	0.405	0.405	59,700
2024-07-03	0.405	0.415	0.405	0.410	0.410	86,000
2024-07-02	0.400	0.410	0.400	0.410	0.410	40,000
2024-06-28	0.385	0.415	0.385	0.410	0.410	55,000
2024-06-27	0.390	0.410	0.390	0.410	0.406	65,044
2024-06-26	0.390	0.405	0.385	0.400	0.396	85,850
2024-06-25	0.405	0.410	0.385	0.385	0.381	34,542
2024-06-21	0.415	0.415	0.415	0.415	0.411	35,350
2024-06-20	0.420	0.420	0.395	0.410	0.406	66,155
2024-06-19	0.415	0.415	0.405	0.415	0.411	41,713
2024-06-18	0.425	0.425	0.415	0.415	0.411	2,121
2024-06-13	0.420	0.425	0.420	0.425	0.421	50,298
2024-06-12	0.410	0.430	0.410	0.420	0.416	96,960
2024-06-11	0.425	0.425	0.410	0.410	0.406	20,301
2024-06-10	0.405	0.405	0.405	0.405	0.401	2,525
2024-06-07	0.415	0.425	0.410	0.410	0.406	488,941
2024-06-06	0.400	0.410	0.400	0.410	0.406	10,100
2024-06-05	0.400	0.415	0.385	0.415	0.411	256,338
2024-06-04	0.410	0.415	0.400	0.415	0.411	184,628
2024-05-31	0.405	0.410	0.405	0.410	0.406	72,619
2024-05-30	0.405	0.415	0.400	0.415	0.411	231,492
2024-05-29	0.435	0.435	0.410	0.410	0.406	215,938
2024-05-28	0.435	0.440	0.425	0.430	0.426	262,802
2024-05-27	0.430	0.430	0.410	0.430	0.426	100,394
2024-05-24	0.430	0.430	0.430	0.430	0.426	67,670
2024-05-23	0.435	0.435	0.420	0.435	0.431	128,169
2024-05-21	0.435	0.435	0.430	0.435	0.431	87,870
2024-05-20	0.425	0.435	0.425	0.435	0.431	327,240
2024-05-17	0.430	0.430	0.420	0.425	0.421	106,050
2024-05-16	0.425	0.435	0.425	0.425	0.421	150,692
2024-05-15	0.425	0.435	0.420	0.425	0.421	473,690
2024-05-14	0.420	0.420	0.410	0.420	0.416	86,860
2024-05-13	0.415	0.420	0.405	0.420	0.416	200,485
2024-05-10	0.415	0.420	0.410	0.420	0.416	75,952
2024-05-09	0.420	0.435	0.410	0.415	0.411	878,397
2024-05-08	0.435	0.440	0.415	0.440	0.436	439,047
2024-05-07	0.435	0.440	0.430	0.435	0.431	77,265
2024-05-06	0.430	0.435	0.420	0.435	0.431	183,921
2024-05-03	0.415	0.430	0.415	0.425	0.421	466,216
2024-05-02	0.405	0.415	0.405	0.415	0.411	376,730
2024-04-30	0.420	0.420	0.405	0.405	0.401	329,462
2024-04-29	0.405	0.420	0.395	0.420	0.416	549,743
2024-04-26	0.405	0.415	0.395	0.405	0.401	575,700
2024-04-25	0.390	0.415	0.380	0.405	0.401	834,866
2024-04-24	0.385	0.395	0.380	0.390	0.386	550,147
2024-04-23	0.390	0.395	0.385	0.385	0.381	178,063
2024-04-22	0.390	0.410	0.380	0.390	0.386	1,456,925
2024-04-19	0.350	0.390	0.340	0.390	0.386	716,696
2024-04-18	0.350	0.360	0.350	0.360	0.356	120,695
2024-04-17	0.360	0.360	0.345	0.360	0.356	54,540
2024-04-16	0.365	0.365	0.335	0.355	0.352	678,518
2024-04-15	0.370	0.380	0.365	0.365	0.361	591,254
2024-04-12	0.370	0.385	0.370	0.385	0.381	949,602
2024-04-09	0.355	0.375	0.355	0.370	0.366	775,377
2024-04-08	0.320	0.355	0.320	0.355	0.352	1,626,605
2024-04-05	0.310	0.325	0.310	0.320	0.317	440,764
2024-04-04	0.310	0.315	0.305	0.305	0.302	138,370
2024-04-03	0.325	0.325	0.310	0.315	0.312	99,081
2024-04-02	0.310	0.325	0.310	0.315	0.312	1,042,623

← NewerPage 10 of 17 · 1,019 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.