Berjaya Philippines Inc. (PSE:BCOR)
Philippines · Delayed Price · Currency is PHP 9.10
0.00 (0.00%)
At close: Jun 25, 2026
Berjaya Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.21% | 200 |
| Jun 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 11, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | - | 300 |
| Jun 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 100 |
| Jun 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 100 |
| Jun 2, 2026 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 4.40% | 500 |
| Jun 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 3,300 |
| May 29, 2026 | 7.99 | 9.10 | 7.99 | 9.10 | 9.10 | 30.00% | 40,100 |
| May 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | 3,000 |
| May 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 100 |
| May 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 700 |
| May 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 500 |
| May 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 300 |
| May 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 100 |
| May 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| 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 |