BCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.290	0.290	0.290	0.290	0.287	35,350
2023-12-13	0.280	0.295	0.280	0.290	0.287	151,500
2023-12-12	0.280	0.280	0.280	0.280	0.277	106,050
2023-12-11	0.290	0.290	0.280	0.280	0.277	151,500
2023-12-08	0.290	0.290	0.290	0.290	0.287	23,634
2023-12-07	0.285	0.290	0.285	0.290	0.287	31,310
2023-12-06	0.280	0.285	0.280	0.285	0.282	50,500
2023-12-05	0.280	0.280	0.280	0.280	0.277	20,200
2023-12-04	0.290	0.290	0.285	0.285	0.282	20,200
2023-12-01	0.290	0.290	0.285	0.290	0.287	81,103
2023-11-30	0.290	0.290	0.290	0.290	0.287	111,100
2023-11-29	0.295	0.295	0.290	0.290	0.287	112,110
2023-11-28	0.305	0.305	0.295	0.295	0.292	543,986
2023-11-27	0.305	0.310	0.305	0.310	0.307	5,858
2023-11-24	0.305	0.305	0.305	0.305	0.302	15,150
2023-11-23	0.315	0.315	0.315	0.315	0.312	18,786
2023-11-22	0.315	0.315	0.315	0.315	0.312	40,400
2023-11-21	0.300	0.315	0.300	0.315	0.312	160,590
2023-11-20	0.300	0.310	0.300	0.310	0.307	64,640
2023-11-17	0.300	0.310	0.295	0.310	0.307	43,430
2023-11-16	0.300	0.300	0.300	0.300	0.297	15,150
2023-11-15	0.310	0.310	0.300	0.300	0.297	30,300
2023-11-14	0.300	0.300	0.300	0.300	0.297	40,400
2023-11-09	0.300	0.305	0.295	0.305	0.302	35,350
2023-11-08	0.300	0.305	0.290	0.300	0.297	210,080
2023-11-03	0.305	0.305	0.305	0.305	0.302	3,030
2023-11-01	0.305	0.305	0.305	0.305	0.302	5,050
2023-10-27	0.305	0.315	0.305	0.315	0.312	4,040
2023-10-26	0.305	0.305	0.305	0.305	0.302	1,010
2023-10-25	0.300	0.315	0.300	0.300	0.297	31,714
2023-10-23	0.310	0.315	0.300	0.315	0.312	65,650
2023-10-20	0.315	0.315	0.310	0.315	0.312	54,641
2023-10-18	0.320	0.320	0.315	0.320	0.317	31,714
2023-10-17	0.315	0.320	0.310	0.320	0.317	79,790
2023-10-16	0.305	0.305	0.305	0.305	0.302	20,200
2023-10-13	0.310	0.310	0.305	0.305	0.302	25,250
2023-10-12	0.315	0.320	0.305	0.310	0.307	102,010
2023-10-11	0.310	0.315	0.305	0.310	0.307	54,540
2023-10-10	0.305	0.305	0.305	0.305	0.302	50,500
2023-10-09	0.300	0.305	0.295	0.305	0.302	75,043
2023-10-06	0.310	0.310	0.305	0.310	0.307	40,400
2023-10-05	0.310	0.310	0.310	0.310	0.307	22,220
2023-10-04	0.310	0.310	0.300	0.305	0.302	53,530
2023-10-02	0.310	0.310	0.300	0.305	0.302	64,640
2023-09-29	0.325	0.325	0.305	0.325	0.322	294,920
2023-09-27	0.325	0.330	0.325	0.325	0.322	607,616
2023-09-26	0.325	0.345	0.325	0.325	0.322	655,591
2023-09-25	0.315	0.330	0.315	0.330	0.327	231,593
2023-09-22	0.315	0.320	0.315	0.320	0.317	31,310
2023-09-21	0.315	0.320	0.310	0.320	0.317	46,460
2023-09-20	0.310	0.320	0.310	0.320	0.317	139,077
2023-09-19	0.305	0.310	0.305	0.310	0.307	36,360
2023-09-18	0.315	0.315	0.310	0.310	0.307	15,150
2023-09-15	0.305	0.305	0.305	0.305	0.302	51,409
2023-09-14	0.295	0.305	0.295	0.305	0.302	15,150
2023-09-13	0.305	0.305	0.300	0.300	0.297	33,633
2023-09-12	0.310	0.310	0.310	0.310	0.307	12,221
2023-09-11	0.310	0.310	0.310	0.310	0.307	27,472
2023-09-08	0.310	0.315	0.310	0.315	0.312	94,435
2023-09-06	0.305	0.315	0.305	0.315	0.312	41,410

← NewerPage 12 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.