BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	0.010	0.015	0.010	0.015	0.015	32,200
2023-07-18	0.015	0.015	0.015	0.015	0.015	103,000
2023-07-17	0.010	0.015	0.010	0.015	0.015	485,000
2023-07-14	0.010	0.010	0.010	0.010	0.010	42,000
2023-07-13	0.010	0.015	0.010	0.015	0.015	1,125,200
2023-07-12	0.010	0.015	0.010	0.015	0.015	110,000
2023-07-10	0.015	0.015	0.010	0.015	0.015	545,200
2023-07-07	0.010	0.015	0.010	0.015	0.015	184,000
2023-07-05	0.010	0.015	0.010	0.015	0.015	22,200
2023-07-04	0.010	0.010	0.010	0.010	0.010	20,000
2023-07-03	0.010	0.015	0.010	0.015	0.015	1,250,000
2023-06-30	0.010	0.015	0.010	0.015	0.015	1,256,400
2023-06-28	0.015	0.015	0.010	0.015	0.015	437,200
2023-06-27	0.015	0.015	0.015	0.015	0.015	160,000
2023-06-26	0.010	0.015	0.010	0.015	0.015	1,200
2023-06-23	0.010	0.015	0.010	0.015	0.015	55,000
2023-06-22	0.015	0.015	0.015	0.015	0.015	500,000
2023-06-21	0.010	0.010	0.010	0.010	0.010	303,000
2023-06-20	0.015	0.015	0.015	0.015	0.015	65,000
2023-06-19	0.015	0.015	0.010	0.015	0.015	60,200
2023-06-15	0.010	0.015	0.010	0.015	0.015	312,600
2023-06-13	0.015	0.015	0.010	0.015	0.015	706,100
2023-06-12	0.010	0.015	0.010	0.015	0.015	955,000
2023-06-09	0.015	0.015	0.010	0.015	0.015	213,500
2023-06-08	0.015	0.015	0.015	0.015	0.015	10,000
2023-06-07	0.015	0.015	0.010	0.015	0.015	230,000
2023-06-06	0.015	0.015	0.015	0.015	0.015	65,500
2023-06-02	0.010	0.015	0.010	0.015	0.015	2,195,100
2023-05-31	0.010	0.015	0.010	0.015	0.015	304,400
2023-05-30	0.015	0.015	0.010	0.015	0.015	1,010,600
2023-05-25	0.010	0.015	0.010	0.015	0.015	267,000
2023-05-24	0.015	0.015	0.010	0.015	0.015	498,000
2023-05-22	0.010	0.015	0.010	0.015	0.015	50,500
2023-05-19	0.010	0.015	0.010	0.015	0.015	53,300
2023-05-18	0.015	0.015	0.015	0.015	0.015	550,000
2023-05-17	0.015	0.015	0.010	0.015	0.015	142,000
2023-05-16	0.015	0.015	0.015	0.015	0.015	611,600
2023-05-15	0.015	0.015	0.015	0.015	0.015	300,000
2023-05-12	0.015	0.015	0.015	0.015	0.015	1,735,700
2023-05-11	0.020	0.020	0.010	0.020	0.020	2,441,400
2023-05-10	0.015	0.020	0.015	0.020	0.020	104,200
2023-05-09	0.015	0.020	0.015	0.020	0.020	579,500
2023-05-05	0.015	0.020	0.015	0.020	0.020	838,200
2023-05-03	0.015	0.020	0.015	0.020	0.020	1,432,800
2023-05-02	0.015	0.015	0.015	0.015	0.015	142,600
2023-04-28	0.020	0.020	0.015	0.015	0.015	201,000
2023-04-27	0.020	0.020	0.020	0.020	0.020	100
2023-04-26	0.015	0.020	0.015	0.020	0.020	141,700
2023-04-25	0.015	0.020	0.015	0.020	0.020	235,200
2023-04-20	0.015	0.020	0.015	0.020	0.020	98,200
2023-04-19	0.020	0.020	0.020	0.020	0.020	10,000
2023-04-18	0.015	0.020	0.015	0.015	0.015	650,000
2023-04-17	0.015	0.020	0.015	0.015	0.015	540,500
2023-04-14	0.015	0.020	0.015	0.015	0.015	1,778,400
2023-04-13	0.015	0.020	0.015	0.020	0.020	1,756,600
2023-04-12	0.015	0.020	0.015	0.020	0.020	200,100
2023-04-11	0.015	0.020	0.015	0.020	0.020	461,100
2023-04-10	0.015	0.020	0.010	0.020	0.020	558,100
2023-04-07	0.015	0.015	0.015	0.015	0.015	890,000
2023-04-06	0.015	0.015	0.015	0.015	0.015	285,000

← NewerPage 14 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-18	0.0010 MYR
2019-06-27	0.0020 MYR

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