BCM Alliance Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	200
May 20, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	690,000
May 19, 2026	0.01	0.01	0.01	0.01	0.01	-	5,882,900
May 18, 2026	0.01	0.01	0.01	0.01	0.01	-	50,000
May 15, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-	1,344,000
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-	320,100
May 12, 2026	0.01	0.01	0.01	0.01	0.01	-	212,100
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-	2,994,400
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-	3,699,300
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-	538,500
May 6, 2026	0.01	0.01	0.01	0.01	0.01	-	42,500
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	6,100
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-	100,200
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	514,200
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-	229,900
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-	100
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	100,100
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	125,100
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-	542,600
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	191,100
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	530,100
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-	1,033,700
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	558,800
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	10,100
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	208,100
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-	473,000
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-	3,100
Apr 3, 2026	0.01	0.01	0.01	0.01	0.01	-	665,200
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-	9,900
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