Berjaya Philippines Inc. (PSE:BCOR)
Philippines · Delayed Price · Currency is PHP 8.33
0.00 (0.00%)
At close: Sep 17, 2026
Berjaya Philippines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 1,200 |
| Sep 16, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Sep 15, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 100 |
| Sep 14, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Sep 11, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Sep 10, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Sep 9, 2026 | 8.35 | 8.35 | 8.33 | 8.33 | 8.33 | -0.12% | 800 |
| Sep 8, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.12% | 200 |
| Sep 7, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -5.34% | 200 |
| Sep 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | 100 |
| Aug 28, 2026 | 9.20 | 9.20 | 8.50 | 8.50 | 8.50 | -7.61% | 2,100 |
| Aug 27, 2026 | 9.26 | 9.26 | 8.50 | 9.20 | 9.20 | -0.86% | 1,200 |
| Aug 26, 2026 | 8.20 | 9.29 | 8.20 | 9.28 | 9.28 | 14.57% | 1,600 |
| Aug 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -14.74% | 1,700 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.16% | 100 |
| Aug 17, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Aug 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Aug 13, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Aug 12, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Aug 11, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Aug 10, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Aug 7, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Aug 6, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Aug 5, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Aug 4, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | - |
| Aug 3, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.04% | 1,700 |
| Jul 31, 2026 | 9.00 | 9.61 | 9.00 | 9.61 | 9.61 | 1.16% | 800 |
| Jul 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 200 |