Berjaya Philippines Inc. (PSE:BCOR)
Philippines · Delayed Price · Currency is PHP 9.20
+0.70 (8.24%)
Last updated: Aug 28, 2026, 9:30 AM PST
Berjaya Philippines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3,000,500 |
| Jul 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 300 |
| Jun 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | 1,600 |
| Jun 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 200 |
| Jun 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 23, 2026 | 7.05 | 9.10 | 7.05 | 9.10 | 9.10 | - | 1,300 |
| Jun 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |