BCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.270	0.270	0.270	0.270	0.270	0
2025-05-22	0.275	0.280	0.270	0.270	0.270	130,500
2025-05-21	0.275	0.275	0.275	0.275	0.275	5,900
2025-05-20	0.280	0.280	0.280	0.280	0.280	8,600
2025-05-19	0.280	0.280	0.280	0.280	0.280	40,000
2025-05-16	0.285	0.290	0.280	0.280	0.280	35,300
2025-05-15	0.290	0.290	0.290	0.290	0.290	0
2025-05-14	0.290	0.290	0.290	0.290	0.290	10,000
2025-05-13	0.280	0.285	0.275	0.285	0.285	82,500
2025-05-09	0.290	0.290	0.290	0.290	0.290	0
2025-05-08	0.290	0.290	0.290	0.290	0.290	0
2025-05-07	0.290	0.290	0.290	0.290	0.290	0
2025-05-06	0.290	0.290	0.290	0.290	0.290	4,000
2025-05-05	0.295	0.295	0.295	0.295	0.295	0
2025-05-02	0.295	0.295	0.295	0.295	0.295	0
2025-04-30	0.295	0.295	0.295	0.295	0.295	0
2025-04-29	0.280	0.295	0.280	0.295	0.295	13,000
2025-04-24	0.300	0.300	0.300	0.300	0.300	15,000
2025-04-23	0.300	0.300	0.295	0.300	0.300	35,000
2025-04-21	0.300	0.300	0.285	0.300	0.300	82,800
2025-04-18	0.300	0.300	0.300	0.300	0.300	30,000
2025-04-17	0.280	0.280	0.280	0.280	0.280	106,300
2025-04-15	0.285	0.290	0.280	0.280	0.280	76,000
2025-04-14	0.300	0.300	0.280	0.280	0.280	7,000
2025-04-10	0.295	0.295	0.285	0.295	0.295	5,000
2025-04-09	0.295	0.295	0.280	0.280	0.280	30,800
2025-04-08	0.275	0.295	0.275	0.295	0.295	95,000
2025-04-07	0.285	0.295	0.280	0.295	0.295	37,000
2025-04-04	0.290	0.300	0.285	0.300	0.300	46,000
2025-04-03	0.295	0.300	0.295	0.300	0.300	55,000
2025-04-02	0.295	0.295	0.295	0.295	0.295	4,000
2025-03-27	0.290	0.310	0.290	0.310	0.310	2,300
2025-03-25	0.295	0.310	0.295	0.310	0.310	25,000
2025-03-21	0.315	0.315	0.315	0.315	0.315	1,000
2025-03-20	0.300	0.310	0.300	0.300	0.300	35,000
2025-03-13	0.280	0.315	0.280	0.315	0.315	200
2025-03-11	0.280	0.315	0.280	0.315	0.315	51,000
2025-03-05	0.300	0.325	0.285	0.320	0.320	75,200
2025-02-28	0.290	0.310	0.290	0.310	0.310	33,800
2025-02-27	0.295	0.305	0.295	0.305	0.305	137,800
2025-02-26	0.290	0.300	0.290	0.300	0.300	25,000
2025-02-25	0.290	0.305	0.290	0.305	0.305	100,200
2025-02-21	0.295	0.305	0.295	0.305	0.305	5,000
2025-02-20	0.305	0.310	0.305	0.310	0.310	15,000
2025-02-19	0.305	0.310	0.300	0.300	0.300	31,000
2025-02-18	0.300	0.300	0.300	0.300	0.300	5,000
2025-02-17	0.300	0.300	0.300	0.300	0.300	23,000
2025-02-14	0.315	0.315	0.300	0.300	0.300	54,500
2025-02-13	0.305	0.310	0.300	0.300	0.300	80,300
2025-02-12	0.300	0.305	0.300	0.305	0.305	155,000
2025-02-05	0.300	0.320	0.300	0.320	0.320	30,000
2025-02-04	0.300	0.320	0.300	0.320	0.320	50,600
2025-01-31	0.320	0.320	0.320	0.320	0.320	1,000
2025-01-28	0.305	0.315	0.305	0.315	0.315	21,000
2025-01-24	0.305	0.320	0.305	0.320	0.320	23,100
2025-01-23	0.305	0.315	0.305	0.305	0.305	49,000
2025-01-22	0.320	0.320	0.320	0.320	0.320	1,000
2025-01-21	0.310	0.310	0.305	0.305	0.305	45,300
2025-01-20	0.320	0.325	0.320	0.325	0.325	15,000
2025-01-16	0.325	0.325	0.305	0.320	0.320	4,500

← NewerPage 7 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.