Berjaya Philippines Inc. (PSE:BCOR)
Philippines · Delayed Price · Currency is PHP 7.92
0.00 (0.00%)
At close: Nov 17, 2025
Berjaya Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |