BCM Alliance Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.01	0.01	0.01	0.01	0.01	-	3,200
Sep 1, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	406,300
Aug 28, 2026	0.01	0.01	0.01	0.01	0.01	-	886,500
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	-	18,000
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	-	715,000
Aug 24, 2026	0.01	0.01	0.01	0.01	0.01	-	70,000
Aug 21, 2026	0.01	0.01	0.01	0.01	0.01	-	10,705,700
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	-	750,000
Aug 19, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	120,000
Aug 18, 2026	0.01	0.01	0.01	0.01	0.01	-	377,800
Aug 17, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	200,600
Aug 14, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	633,500
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	731,000
Aug 12, 2026	0.01	0.01	0.01	0.01	0.01	-	268,900
Aug 11, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	430,000
Aug 5, 2026	0.01	0.01	0.01	0.01	0.01	-	4,600
Aug 4, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	5,187,300
Aug 3, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,178,400
Jul 31, 2026	0.01	0.01	0.01	0.01	0.01	-	327,600
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	478,100
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	-	332,500
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	-	12,500
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	-	137,900
Jul 24, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	157,100
Jul 23, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	99,000
Jul 22, 2026	0.01	0.01	0.01	0.01	0.01	-	614,000
Jul 21, 2026	0.01	0.01	0.01	0.01	0.01	-	40,000
Jul 20, 2026	0.01	0.01	0.01	0.01	0.01	-	1,047,100
Jul 17, 2026	0.01	0.01	0.01	0.01	0.01	-	1,307,000
Jul 16, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
Jul 15, 2026	0.01	0.01	0.01	0.01	0.01	-	340,000
Jul 14, 2026	0.01	0.01	0.01	0.01	0.01	-	130,000
Jul 13, 2026	0.01	0.01	0.01	0.01	0.01	-	14,000
Jul 10, 2026	0.01	0.01	0.01	0.01	0.01	-	505,000
Jul 9, 2026	0.01	0.01	0.01	0.01	0.01	-	240,000
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-	410,500
Jul 3, 2026	0.01	0.01	0.01	0.01	0.01	-	312,500
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	-	117,000
Jul 1, 2026	0.01	0.01	0.01	0.01	0.01	-	485,200
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-	19,000
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	-	61,000
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	7,847,000
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-	17,100
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	-	202,800
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	-	500,100
Jun 15, 2026	0.01	0.01	0.01	0.01	0.01	-	3,300
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	-	200,100
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	-	29,300
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-	1,995,600
Jun 8, 2026	0.01	0.01	0.01	0.01	0.01	-	545,400