BCB Berhad (KLSE:BCB)
Malaysia · Delayed Price · Currency is MYR 0.2400
+0.0100 (4.35%)
At close: Aug 5, 2026
BCB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 26,600 |
| Jun 8, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 72,200 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 700 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 6,000 |
| May 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,600 |
| May 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 13,300 |
| May 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 58,000 |
| May 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 5,000 |
| May 22, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 23,400 |
| May 21, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 9,000 |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 15,000 |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,000 |
| May 6, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 3,700 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 86,800 |
| Apr 21, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 29,300 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 2,000 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 27,100 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 32,000 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,800 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.87% | 16,000 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,900 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -11.54% | 54,000 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 21,000 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 40,700 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 19,000 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 9,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 12,200 |
| Mar 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 27,400 |
| Mar 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 158,700 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 66,800 |