Berjaya Philippines Inc. (PSE:BCOR)
Philippines · Delayed Price · Currency is PHP 6.60
-0.01 (-0.15%)
At close: Sep 17, 2025
Berjaya Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 7.60 | 7.66 | 7.20 | 7.20 | 7.20 | -6.01% | 6,200 |
| Jul 29, 2025 | 7.69 | 7.69 | 7.66 | 7.66 | 7.66 | 16.06% | 3,100 |
| Jul 28, 2025 | 6.58 | 6.60 | 6.49 | 6.60 | 6.60 | 15.79% | 9,800 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 24, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | 5,100 |
| Jul 23, 2025 | 5.20 | 5.69 | 5.20 | 5.69 | 5.69 | 9.42% | 4,700 |
| Jul 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -10.03% | 15,600 |
| Jul 21, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jul 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jul 17, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jul 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jul 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jul 14, 2025 | 5.76 | 5.80 | 5.74 | 5.78 | 5.78 | -16.23% | 3,800 |
| Jul 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |