BCM Alliance Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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