Berjaya Philippines Inc. (PSE:BCOR)
Philippines · Delayed Price · Currency is PHP 7.22
0.00 (0.00%)
At close: Aug 6, 2025, 2:45 PM PST
Berjaya Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | - | - | 300 |
| Aug 5, 2025 | 7.50 | 7.50 | 7.22 | 7.22 | - | -9.75% | 600 |
| Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 25,100 |
| Aug 1, 2025 | 8.00 | 8.00 | 7.99 | 8.00 | - | - | 10,300 |
| Jul 31, 2025 | 7.66 | 8.00 | 7.66 | 8.00 | - | 11.11% | 79,900 |
| Jul 30, 2025 | 7.60 | 7.66 | 7.20 | 7.20 | - | -6.01% | 6,200 |
| Jul 29, 2025 | 7.69 | 7.69 | 7.66 | 7.66 | - | 16.06% | 3,100 |
| Jul 28, 2025 | 6.58 | 6.60 | 6.49 | 6.60 | - | 15.79% | 9,800 |
| Jul 24, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | - | 0.18% | 5,100 |
| Jul 23, 2025 | 5.20 | 5.69 | 5.20 | 5.69 | - | 9.42% | 4,700 |
| Jul 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -10.03% | 15,600 |
| Jul 14, 2025 | 5.76 | 5.80 | 5.74 | 5.78 | - | -16.23% | 3,800 |
| Jul 7, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | - | 14.81% | 400 |
| Jul 4, 2025 | 5.60 | 6.01 | 5.60 | 6.01 | - | -22.65% | 400 |
| Jul 3, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | - | -0.38% | 200 |
| Jul 1, 2025 | 7.00 | 7.80 | 7.00 | 7.80 | - | -2.50% | 13,600 |
| Jun 30, 2025 | 6.77 | 8.00 | 6.10 | 8.00 | - | 17.65% | 501,900 |
| Jun 27, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | - | 2.26% | 55,000 |
| Jun 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | - | 200 |
| Jun 23, 2025 | 4.82 | 6.78 | 4.80 | 6.65 | - | 33.00% | 13,800 |
| Jun 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 200 |
| Jun 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -5.12% | 4,600 |
| Jun 13, 2025 | 4.83 | 5.27 | 4.83 | 5.27 | - | 5.40% | 200 |
| Jun 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 2,500 |
| Jun 9, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | - | -5.48% | 19,000 |
| Jun 5, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | - | 2,000 |
| Jun 3, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | - | 100 |
| Jun 2, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | - | 400 |
| May 30, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | 1.93% | 3,000 |
| May 27, 2025 | 5.21 | 5.21 | 5.00 | 5.19 | - | -0.76% | 27,700 |
| May 26, 2025 | 5.25 | 5.25 | 5.23 | 5.23 | - | -0.38% | 8,500 |
| May 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -1.32% | 1,000 |
| May 21, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | - | -3.27% | 7,400 |
| May 20, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | - | -2.48% | 21,700 |
| May 19, 2025 | 5.70 | 5.79 | 5.64 | 5.64 | - | -2.76% | 8,900 |
| May 16, 2025 | 5.80 | 5.99 | 5.80 | 5.80 | - | -0.17% | 9,200 |
| May 14, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | -1.53% | 300 |
| May 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | 600 |
| May 9, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | - | -4.84% | 1,300 |
| May 8, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | - | -8.82% | 8,200 |
| Apr 30, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | - | 6.25% | 10,400 |
| Apr 21, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | - | -1.54% | 200 |
| Apr 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 100 |
| Apr 11, 2025 | 5.61 | 6.50 | 5.61 | 6.50 | - | - | 900 |
| Apr 10, 2025 | 5.41 | 6.50 | 5.41 | 6.50 | - | -4.41% | 1,400 |
| Apr 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | - | 200 |
| Mar 31, 2025 | 5.33 | 6.80 | 5.33 | 6.80 | - | 11.66% | 8,500 |
| Mar 25, 2025 | 5.33 | 6.09 | 5.33 | 6.09 | - | 1.50% | 200 |
| Mar 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 2,100 |
| Mar 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 3,000 |