BCB Berhad (KLSE:BCB)
Malaysia · Delayed Price · Currency is MYR 0.2300
+0.0100 (4.55%)
At close: Oct 30, 2026
BCB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 15,100 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 42,400 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 6,000 |
| Oct 23, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 90,200 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,100 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.20% | 10,000 |
| Oct 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 47,100 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 600 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.16% | 20,000 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Oct 9, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 11,000 |
| Oct 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 20,100 |
| Oct 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 6,000 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 220,000 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,500 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 6,100 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 50,000 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 6,000 |
| Sep 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 5,000 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 95,900 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 17,200 |
| Sep 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 21,000 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 1,000 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 54,600 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 2,000 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,000 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,000 |
| Aug 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 40,000 |
| Aug 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 55,700 |
| Aug 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 10,100 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 40,800 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 4,000 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 50,000 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 3,000 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 261,300 |
| Jul 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 138,200 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 6,100 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 35,000 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,300 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 6,000 |
| Jul 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 150,000 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.84% | 12,100 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,600 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.33% | 1,000 |
| Jun 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 21,000 |