Bioalpha Holdings Berhad (KLSE:BIOHLDG)
Malaysia · Delayed Price · Currency is MYR 0.0150
-0.0050 (-25.00%)
At close: Oct 9, 2026
Bioalpha Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 185,000 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,000 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 126,400 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 167,100 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 144,600 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 103,900 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 3,935,400 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 272,500 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 26,000 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 109,400 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 103,400 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,135,300 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 210,600 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 263,700 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,745,800 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 103,400 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,941,500 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 534,900 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 237,600 |
| Sep 10, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 100.00% | 34,716,300 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 90,400 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 149,500 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,500 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 733,800 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 336,400 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 14,600 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 45,500 |
| 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 |