Bioalpha Holdings Berhad (KLSE:BIOHLDG)
Malaysia · Delayed Price · Currency is MYR 0.0100
0.00 (0.00%)
At close: Sep 9, 2025
Bioalpha Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 4,200 |
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,500 |
| Sep 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 51,800 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 20,200 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Sep 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,000 |
| Aug 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 105,200 |
| Aug 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 30,300 |
| Aug 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 78,300 |
| Aug 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 146,300 |
| Aug 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 52,000 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 557,800 |
| Aug 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 212,800 |
| Aug 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 130,100 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Aug 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 163,400 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 59,800 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 284,000 |
| Aug 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,092,200 |
| Aug 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 764,000 |
| Aug 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,547,500 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 3,727,700 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 160,000 |
| Aug 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 3,418,100 |
| Aug 5, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 2,862,100 |
| Aug 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 369,200 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 162,300 |
| Jul 31, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 4,602,900 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 4,076,600 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 9,355,000 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,100 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 5,100 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 342,400 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 229,500 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 98,800 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 132,600 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,000 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,000 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 318,100 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 36,000 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 97,600 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 800 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 31,000 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,000 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 185,200 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 190,000 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 807,900 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,688,400 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 668,300 |