Berjaya Philippines Inc. (PSE:BCOR)
Philippines · Delayed Price · Currency is PHP 7.91
0.00 (0.00%)
At close: Dec 11, 2025
Berjaya Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | 400 |
| Dec 10, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 9.86% | 100 |
| Dec 9, 2025 | 7.01 | 7.20 | 7.01 | 7.20 | 7.20 | -8.86% | 4,000 |
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1,400 |
| Nov 28, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 18.80% | 2,800 |
| Nov 27, 2025 | 7.20 | 7.20 | 6.65 | 6.65 | 6.65 | -7.64% | 1,300 |
| Nov 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | 700 |
| Nov 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Nov 21, 2025 | 7.50 | 7.51 | 7.50 | 7.50 | 7.50 | -5.30% | 1,100 |
| Nov 20, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 19, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 18, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 17, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 14, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 13, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 12, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 11, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 10, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 7, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 6, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 5, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 4, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 500 |
| Oct 30, 2025 | 7.95 | 7.95 | 7.92 | 7.92 | 7.92 | 1.67% | 200 |
| Oct 29, 2025 | 7.79 | 7.80 | 7.79 | 7.79 | 7.79 | - | 1,000 |
| Oct 28, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 17.67% | 400 |
| Oct 27, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Oct 24, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -15.13% | 100 |
| Oct 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| 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 | - | - |