Berjaya Philippines Inc. (PSE:BCOR)
Philippines · Delayed Price · Currency is PHP 6.98
+0.92 (15.18%)
At close: Mar 27, 2026
Berjaya Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.84 | 6.98 | 6.84 | 6.98 | 6.98 | 15.18% | 5,400 |
| Mar 26, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 100 |
| Mar 25, 2026 | 6.05 | 6.10 | 6.05 | 6.06 | 6.06 | 0.83% | 6,200 |
| Mar 24, 2026 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | -13.90% | 6,000 |
| Mar 23, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 19, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 16, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 13, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | 0.14% | 600 |
| Mar 12, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 7.23% | 2,500 |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.66% | 200 |
| Mar 6, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 5, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 4, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 3, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 2, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 27, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 200 |
| Feb 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 25, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 200 |
| Feb 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -5.03% | 4,200 |
| Feb 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Feb 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Feb 19, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Feb 18, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 200 |
| Feb 16, 2026 | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | -0.85% | 300 |
| Feb 13, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 100 |
| Feb 12, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.86% | 200 |
| Feb 11, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Feb 10, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.71% | 100 |
| Feb 9, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 200 |
| Feb 6, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Feb 5, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Feb 4, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 100 |
| Feb 3, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 100 |
| Feb 2, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jan 30, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jan 29, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.28% | 100 |
| Jan 28, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Jan 27, 2026 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 0.14% | 4,000 |
| Jan 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.14% | 200 |
| Jan 23, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jan 22, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jan 21, 2026 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | - | 500 |
| Jan 20, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jan 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -22.11% | 100 |
| Jan 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |