BCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	0.320	0.320	0.320	0.320	0.320	10,000
2025-01-14	0.315	0.325	0.315	0.325	0.325	3,000
2025-01-13	0.320	0.320	0.310	0.315	0.315	61,300
2025-01-10	0.315	0.320	0.310	0.315	0.315	162,300
2025-01-09	0.320	0.320	0.310	0.320	0.320	53,000
2025-01-08	0.315	0.315	0.310	0.310	0.310	11,000
2025-01-07	0.315	0.315	0.310	0.315	0.315	39,000
2025-01-06	0.315	0.315	0.310	0.310	0.310	291,900
2025-01-03	0.315	0.325	0.315	0.315	0.315	44,000
2025-01-02	0.315	0.315	0.315	0.315	0.315	8,900
2024-12-31	0.330	0.330	0.330	0.330	0.330	40,000
2024-12-30	0.315	0.330	0.315	0.330	0.330	107,000
2024-12-27	0.330	0.340	0.330	0.340	0.340	44,000
2024-12-26	0.315	0.330	0.315	0.330	0.330	7,100
2024-12-24	0.335	0.335	0.315	0.330	0.330	4,200
2024-12-23	0.325	0.335	0.325	0.335	0.335	17,000
2024-12-20	0.310	0.325	0.310	0.325	0.325	25,100
2024-12-18	0.315	0.325	0.315	0.325	0.325	63,000
2024-12-17	0.310	0.325	0.310	0.325	0.325	49,000
2024-12-16	0.320	0.320	0.320	0.320	0.320	91,100
2024-12-13	0.325	0.325	0.325	0.325	0.325	3,000
2024-12-12	0.315	0.320	0.315	0.320	0.320	43,000
2024-12-11	0.315	0.325	0.315	0.325	0.325	7,000
2024-12-10	0.315	0.330	0.315	0.320	0.320	179,700
2024-12-09	0.320	0.330	0.315	0.315	0.315	40,000
2024-12-04	0.320	0.340	0.320	0.325	0.325	312,000
2024-11-29	0.330	0.340	0.330	0.340	0.340	11,000
2024-11-28	0.350	0.350	0.330	0.330	0.330	7,000
2024-11-27	0.340	0.345	0.335	0.335	0.335	214,700
2024-11-26	0.345	0.345	0.345	0.345	0.345	10,000
2024-11-25	0.330	0.340	0.330	0.330	0.330	575,900
2024-11-22	0.320	0.335	0.320	0.335	0.335	2,600
2024-11-21	0.320	0.340	0.320	0.340	0.340	51,000
2024-11-20	0.320	0.320	0.315	0.315	0.315	20,900
2024-11-19	0.320	0.320	0.320	0.320	0.320	6,000
2024-11-18	0.310	0.310	0.310	0.310	0.310	10,000
2024-11-15	0.315	0.315	0.305	0.310	0.310	296,900
2024-11-14	0.320	0.325	0.315	0.315	0.315	152,500
2024-11-13	0.320	0.340	0.320	0.325	0.325	23,600
2024-11-12	0.320	0.340	0.320	0.340	0.340	5,000
2024-11-08	0.320	0.335	0.320	0.335	0.335	21,000
2024-11-06	0.330	0.340	0.320	0.340	0.340	9,000
2024-11-05	0.320	0.330	0.320	0.330	0.330	34,300
2024-11-04	0.325	0.330	0.320	0.330	0.330	33,300
2024-11-01	0.340	0.340	0.330	0.330	0.330	128,100
2024-10-29	0.345	0.345	0.345	0.345	0.345	19,900
2024-10-28	0.335	0.345	0.330	0.345	0.345	36,100
2024-10-25	0.345	0.345	0.335	0.335	0.335	18,800
2024-10-24	0.340	0.340	0.340	0.340	0.340	6,000
2024-10-23	0.340	0.340	0.340	0.340	0.340	25,000
2024-10-21	0.350	0.360	0.350	0.350	0.350	118,400
2024-10-18	0.335	0.350	0.335	0.350	0.350	3,100
2024-10-16	0.345	0.350	0.345	0.345	0.345	12,400
2024-10-15	0.320	0.340	0.320	0.340	0.340	41,500
2024-10-14	0.325	0.325	0.315	0.325	0.325	42,000
2024-10-11	0.310	0.325	0.310	0.315	0.315	34,100
2024-10-10	0.320	0.325	0.320	0.325	0.325	7,500
2024-10-09	0.320	0.325	0.320	0.325	0.325	14,000
2024-10-08	0.320	0.325	0.320	0.325	0.325	53,900
2024-10-07	0.330	0.330	0.330	0.330	0.330	40,000

← NewerPage 8 of 18 · 1,022 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.