BCM Alliance Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	2,100
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-	301,200
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	340,300
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	21,400
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	501,000
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-	76,600
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-	1,535,100
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	1,063,100
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,072,800
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	44,700
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	218,100
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-	315,800
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-	710,800
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	999,900
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-	755,700
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-	4,281,000
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	48,800
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-	4,501,000
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	17,836,600
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	1,479,200
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	29,760,800
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-	1,355,100
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	1,000,000
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	540,100
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	933,400
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-	565,100
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-	635,000
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-	5,100
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	-	100
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-	9,900
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-	871,100
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-	30,100
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-	25,200
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	167,300
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	697,000
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-	202,100
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	776,900
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	300
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	100
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-	11,900
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-	1,147,400
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	360,100
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	-	7,600
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-	120,100
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	-	40,100
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	-	707,600
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	1,800
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	15,500
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	590,600