Berjaya Philippines Inc. (PSE:BCOR)
Philippines · Delayed Price · Currency is PHP 7.80
-0.05 (-0.64%)
At close: Oct 6, 2025
Berjaya Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 100 |
| Oct 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 26, 2025 | 6.61 | 7.92 | 6.60 | 7.85 | 7.85 | 15.44% | 6,300 |
| Sep 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 23, 2025 | 6.61 | 6.80 | 6.61 | 6.80 | 6.80 | 3.03% | 900 |
| Sep 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.15% | 3,000 |
| Sep 16, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Sep 15, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Sep 12, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.15% | 300 |
| Sep 11, 2025 | 6.61 | 6.62 | 6.61 | 6.62 | 6.62 | -17.15% | 400 |
| Sep 10, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Sep 9, 2025 | 6.61 | 7.99 | 6.61 | 7.99 | 7.99 | -0.12% | 200 |
| Sep 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 3, 2025 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.50% | 3,500 |
| Sep 2, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Sep 1, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Aug 29, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | 2,500 |
| Aug 28, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 27, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 26, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 20, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 19, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 18, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 15, 2025 | 7.50 | 7.98 | 7.50 | 7.98 | 7.98 | - | 200 |
| Aug 14, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 13, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 12, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 100 |
| Aug 11, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 10.53% | 200 |
| Aug 8, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Aug 7, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Aug 6, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 300 |
| Aug 5, 2025 | 7.50 | 7.50 | 7.22 | 7.22 | 7.22 | -9.75% | 600 |
| Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 25,100 |
| Aug 1, 2025 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | - | 10,300 |
| Jul 31, 2025 | 7.66 | 8.00 | 7.66 | 8.00 | 8.00 | 11.11% | 79,900 |