BCM Alliance Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,701,700
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-	1,010,700
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-	216,700
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	194,100
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	16,100
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	500,100
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	1,161,500
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-	300,100
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-	52,100
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-	1,000
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-	999,000
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-	3,300,100
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-	23,000
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-	300
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-	800,700
Dec 10, 2025	0.01	0.01	0.01	0.01	0.01	-	365,100
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	-	206,100
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	14,800
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	317,300
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	-	100,100
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-	6,305,600
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-	109,700
Nov 28, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	101,100
Nov 27, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	1,655,700
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	-	500,600
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	-	663,300
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	-	504,100
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	-	200,100
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-	72,300
Nov 19, 2025	0.01	0.01	0.01	0.01	0.01	-	10,237,300
Nov 18, 2025	0.01	0.01	0.01	0.01	0.01	-	13,000
Nov 17, 2025	0.01	0.01	0.01	0.01	0.01	-	551,700
Nov 14, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	23,200
Nov 13, 2025	0.01	0.01	0.01	0.01	0.01	-	1,212,900
Nov 12, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	327,900
Nov 11, 2025	0.01	0.01	0.01	0.01	0.01	100.00%	100
Nov 10, 2025	0.01	0.01	0.01	0.01	0.01	-50.00%	25,200
Nov 7, 2025	0.01	0.01	0.01	0.01	0.01	-	104,200