Bioalpha Holdings Berhad (KLSE:BIOHLDG)
Malaysia · Delayed Price · Currency is MYR 0.0100
-0.0050 (-33.33%)
At close: Aug 28, 2026
Bioalpha Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 27,100 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 252,300 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 148,500 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,600 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 220,800 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 394,700 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,180,400 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,640,600 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 170,900 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,104,300 |
| Aug 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 83,600 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 165,100 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 95,000 |
| Aug 10, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 220,200 |
| Aug 7, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 299,800 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 66,700 |
| Aug 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 55,200 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 27,100 |
| Aug 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 79,000 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 187,200 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 323,500 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 118,300 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 972,700 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 110,100 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 55,000 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 61,000 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 22,400 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 259,600 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,504,800 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,000 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 72,800 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 35,000 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,000 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 100 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 250,300 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 81,200 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 173,700 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,300 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,000 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 8,400 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 119,900 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,100 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 52,100 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 160,300 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,075,300 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 122,000 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,903,500 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,800 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 25,200 |