BCB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	0.320	0.335	0.320	0.330	0.330	23,100
2024-10-02	0.320	0.335	0.320	0.330	0.330	60,000
2024-10-01	0.320	0.335	0.320	0.330	0.330	31,100
2024-09-30	0.330	0.335	0.325	0.335	0.335	26,500
2024-09-26	0.325	0.335	0.325	0.335	0.335	51,000
2024-09-25	0.330	0.335	0.325	0.335	0.335	49,100
2024-09-24	0.330	0.340	0.330	0.330	0.330	60,800
2024-09-23	0.325	0.330	0.325	0.330	0.330	105,200
2024-09-20	0.330	0.335	0.320	0.325	0.325	206,400
2024-09-19	0.325	0.330	0.320	0.320	0.320	342,200
2024-09-18	0.320	0.320	0.315	0.320	0.320	117,400
2024-09-17	0.320	0.330	0.320	0.320	0.320	118,500
2024-09-13	0.315	0.325	0.315	0.320	0.320	106,200
2024-09-12	0.315	0.325	0.315	0.325	0.325	139,000
2024-09-11	0.330	0.335	0.310	0.310	0.310	696,500
2024-09-10	0.340	0.340	0.330	0.330	0.330	214,600
2024-09-09	0.355	0.360	0.345	0.355	0.355	167,900
2024-09-06	0.355	0.365	0.340	0.355	0.355	521,900
2024-09-05	0.345	0.360	0.340	0.355	0.355	222,400
2024-09-04	0.350	0.350	0.345	0.345	0.345	270,500
2024-09-03	0.335	0.360	0.335	0.355	0.355	1,151,800
2024-09-02	0.345	0.350	0.335	0.335	0.335	257,000
2024-08-30	0.330	0.345	0.330	0.345	0.345	378,800
2024-08-29	0.365	0.365	0.330	0.335	0.335	1,764,700
2024-08-28	0.370	0.385	0.355	0.365	0.365	1,978,600
2024-08-27	0.385	0.400	0.340	0.370	0.370	2,123,400
2024-08-26	0.405	0.405	0.390	0.395	0.395	1,166,000
2024-08-23	0.405	0.425	0.390	0.405	0.405	3,107,600
2024-08-22	0.450	0.450	0.415	0.420	0.420	4,268,400
2024-08-21	0.440	0.465	0.435	0.450	0.450	8,365,900
2024-08-20	0.500	0.500	0.450	0.450	0.450	8,052,000
2024-08-19	0.505	0.525	0.495	0.500	0.500	10,629,400
2024-08-16	0.480	0.515	0.480	0.510	0.510	20,650,699
2024-08-15	0.430	0.495	0.430	0.490	0.490	10,872,000
2024-08-14	0.400	0.410	0.400	0.410	0.410	33,400
2024-08-13	0.410	0.410	0.405	0.410	0.410	19,000
2024-08-12	0.405	0.420	0.405	0.410	0.410	59,300
2024-08-09	0.400	0.410	0.400	0.410	0.410	63,300
2024-08-08	0.400	0.400	0.395	0.395	0.395	13,000
2024-08-07	0.390	0.400	0.390	0.400	0.400	47,000
2024-08-06	0.380	0.400	0.380	0.390	0.390	130,100
2024-08-05	0.420	0.420	0.380	0.380	0.380	514,900
2024-08-02	0.425	0.425	0.420	0.420	0.420	105,000
2024-08-01	0.420	0.425	0.420	0.425	0.425	173,600
2024-07-31	0.410	0.415	0.410	0.415	0.415	218,300
2024-07-30	0.405	0.410	0.405	0.410	0.410	114,100
2024-07-29	0.405	0.405	0.405	0.405	0.405	234,800
2024-07-26	0.400	0.405	0.400	0.405	0.405	7,100
2024-07-25	0.405	0.405	0.400	0.400	0.400	26,800
2024-07-24	0.400	0.415	0.390	0.405	0.405	57,800
2024-07-23	0.405	0.405	0.395	0.405	0.405	50,900
2024-07-22	0.405	0.405	0.400	0.400	0.400	53,000
2024-07-19	0.405	0.405	0.400	0.400	0.400	62,000
2024-07-18	0.405	0.405	0.400	0.405	0.405	52,000
2024-07-17	0.405	0.410	0.400	0.400	0.400	33,000
2024-07-16	0.400	0.410	0.400	0.410	0.410	11,000
2024-07-15	0.415	0.415	0.405	0.410	0.410	55,000
2024-07-12	0.410	0.410	0.410	0.410	0.410	2,400
2024-07-11	0.405	0.410	0.400	0.410	0.410	13,000
2024-07-10	0.405	0.415	0.400	0.410	0.410	36,800

← NewerPage 9 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.