BCM Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.025	0.030	0.020	0.025	0.025	535,000
2022-07-01	0.025	0.025	0.020	0.025	0.025	290,100
2022-06-30	0.025	0.025	0.025	0.025	0.025	640,000
2022-06-29	0.025	0.025	0.020	0.025	0.025	205,000
2022-06-28	0.020	0.025	0.020	0.025	0.025	727,500
2022-06-27	0.025	0.025	0.020	0.020	0.020	1,587,000
2022-06-23	0.020	0.025	0.020	0.025	0.025	580,000
2022-06-22	0.020	0.030	0.020	0.025	0.025	924,000
2022-06-21	0.025	0.030	0.020	0.025	0.025	1,114,400
2022-06-20	0.025	0.025	0.020	0.025	0.025	2,650,000
2022-06-17	0.030	0.030	0.020	0.025	0.025	603,000
2022-06-16	0.025	0.030	0.025	0.030	0.030	83,092,305
2022-06-15	0.025	0.030	0.020	0.025	0.025	5,416,900
2022-06-14	0.025	0.030	0.020	0.025	0.025	3,026,700
2022-06-13	0.025	0.030	0.020	0.025	0.025	83,755,695
2022-06-10	0.025	0.030	0.020	0.025	0.025	6,313,700
2022-06-09	0.025	0.030	0.025	0.030	0.030	7,631,500
2022-06-08	0.025	0.035	0.020	0.025	0.025	232,286,406
2022-06-07	0.030	0.030	0.025	0.025	0.025	600,000
2022-06-03	0.030	0.030	0.030	0.030	0.030	2,368,600
2022-06-02	0.025	0.030	0.025	0.030	0.030	9,871,500
2022-06-01	0.030	0.030	0.025	0.025	0.025	384,000
2022-05-31	0.025	0.025	0.025	0.025	0.025	30,000
2022-05-30	0.025	0.025	0.025	0.025	0.025	275,000
2022-05-27	0.025	0.030	0.025	0.030	0.030	1,269,500
2022-05-26	0.030	0.030	0.025	0.030	0.030	1,711,600
2022-05-25	0.030	0.035	0.030	0.030	0.030	425,300
2022-05-24	0.030	0.030	0.025	0.030	0.030	340,900
2022-05-23	0.030	0.035	0.025	0.030	0.030	8,247,000
2022-05-20	0.030	0.030	0.025	0.025	0.025	2,217,500
2022-05-19	0.030	0.030	0.030	0.030	0.030	502,500
2022-05-18	0.030	0.030	0.030	0.030	0.030	554,000
2022-05-17	0.030	0.030	0.030	0.030	0.030	2,519,600
2022-05-13	0.030	0.035	0.030	0.030	0.030	591,800
2022-05-12	0.035	0.035	0.030	0.030	0.030	4,218,900
2022-05-11	0.035	0.035	0.030	0.035	0.035	3,693,600
2022-05-10	0.030	0.035	0.030	0.035	0.035	3,392,000
2022-05-09	0.035	0.035	0.035	0.035	0.035	228,500
2022-05-06	0.030	0.035	0.030	0.035	0.035	376,200
2022-05-05	0.035	0.035	0.030	0.030	0.030	267,100
2022-04-29	0.035	0.035	0.035	0.035	0.035	62,000
2022-04-28	0.035	0.035	0.035	0.035	0.035	67,000
2022-04-27	0.035	0.035	0.035	0.035	0.035	500,000
2022-04-26	0.030	0.035	0.030	0.035	0.035	2,541,500
2022-04-25	0.030	0.035	0.030	0.035	0.035	243,000
2022-04-22	0.035	0.035	0.030	0.035	0.035	1,153,000
2022-04-21	0.035	0.035	0.030	0.035	0.035	3,862,500
2022-04-20	0.035	0.040	0.035	0.035	0.035	1,686,500
2022-04-18	0.035	0.035	0.035	0.035	0.035	660,000
2022-04-15	0.035	0.035	0.035	0.035	0.035	5,496,600
2022-04-14	0.035	0.035	0.030	0.035	0.035	1,738,300
2022-04-13	0.035	0.040	0.035	0.040	0.040	5,493,700
2022-04-12	0.035	0.040	0.035	0.040	0.040	5,878,500
2022-04-11	0.035	0.035	0.030	0.035	0.035	12,412,000
2022-04-08	0.040	0.040	0.035	0.035	0.035	4,990,000
2022-04-07	0.035	0.040	0.035	0.040	0.040	2,398,700
2022-04-06	0.040	0.040	0.035	0.035	0.035	2,270,400
2022-04-05	0.035	0.040	0.035	0.040	0.040	31,222,199
2022-04-04	0.035	0.035	0.030	0.035	0.035	2,343,000
2022-04-01	0.030	0.035	0.030	0.035	0.035	4,236,000

← NewerPage 18 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.