Berjaya Philippines Inc. (PSE:BCOR)
Philippines · Delayed Price · Currency is PHP 6.70
-0.10 (-1.47%)
At close: May 12, 2026
Berjaya Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 400 |
| May 11, 2026 | 6.83 | 6.83 | 6.80 | 6.80 | 6.80 | -0.44% | 1,500 |
| May 8, 2026 | 6.81 | 6.83 | 6.81 | 6.83 | 6.83 | -0.29% | 200 |
| May 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 6,100 |
| May 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 400 |
| May 5, 2026 | 7.99 | 7.99 | 6.80 | 6.80 | 6.80 | 2.72% | 3,700 |
| May 4, 2026 | 6.80 | 6.80 | 6.60 | 6.62 | 6.62 | -17.25% | 400 |
| Apr 30, 2026 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | -3.03% | 13,800 |
| Apr 29, 2026 | 7.99 | 8.25 | 7.50 | 8.25 | 8.25 | 23.13% | 1,200 |
| Apr 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 200 |
| Apr 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 100 |
| Apr 23, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | -2.33% | 200 |
| Apr 22, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.15% | 600 |
| Apr 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 20, 2026 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | - | 2,000 |
| Apr 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 100 |
| Apr 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.93% | 1,300 |
| Apr 14, 2026 | 6.24 | 6.72 | 6.21 | 6.72 | 6.72 | -15.89% | 5,600 |
| Apr 13, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -5.89% | 100 |
| Apr 10, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Apr 8, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Apr 7, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% | 100 |
| Apr 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 500 |
| Apr 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 31, 2026 | 8.99 | 8.99 | 8.50 | 8.50 | 8.50 | -5.45% | 1,700 |
| Mar 30, 2026 | 6.98 | 9.00 | 6.98 | 8.99 | 8.99 | 28.80% | 7,576,200 |
| Mar 27, 2026 | 6.84 | 6.98 | 6.84 | 6.98 | 6.98 | 15.18% | 5,400 |
| Mar 26, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 100 |
| Mar 25, 2026 | 6.05 | 6.10 | 6.05 | 6.06 | 6.06 | 0.83% | 6,200 |
| Mar 24, 2026 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | -13.90% | 6,000 |
| Mar 23, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 19, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 16, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 13, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | 0.14% | 600 |
| Mar 12, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 7.23% | 2,500 |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.66% | 200 |
| Mar 6, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 5, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 4, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 3, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 2, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 27, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 200 |
| Feb 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 25, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 200 |