Kuala Lumpur - Delayed Quote MYR

BCB Berhad (6602.KL)

0.3250

+0.0050

+(1.56%)

At close: 3:48:37 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	0.3200	0.3250	0.3200	0.3250	0.3250	15,000
Jan 17, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 16, 2025	0.3250	0.3250	0.3050	0.3200	0.3200	4,500
Jan 15, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	10,000
Jan 14, 2025	0.3150	0.3250	0.3150	0.3250	0.3250	3,000
Jan 13, 2025	0.3200	0.3200	0.3100	0.3150	0.3150	61,300
Jan 10, 2025	0.3150	0.3200	0.3100	0.3150	0.3150	162,300
Jan 9, 2025	0.3200	0.3200	0.3100	0.3200	0.3200	53,000
Jan 8, 2025	0.3150	0.3150	0.3100	0.3100	0.3100	11,000
Jan 7, 2025	0.3150	0.3150	0.3100	0.3150	0.3150	39,000
Jan 6, 2025	0.3150	0.3150	0.3100	0.3100	0.3100	291,900
Jan 3, 2025	0.3150	0.3250	0.3150	0.3150	0.3150	44,000
Jan 2, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	8,900
Dec 31, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	40,000
Dec 30, 2024	0.3150	0.3300	0.3150	0.3300	0.3300	107,000
Dec 27, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	44,000
Dec 26, 2024	0.3150	0.3300	0.3150	0.3300	0.3300	7,100
Dec 24, 2024	0.3350	0.3350	0.3150	0.3300	0.3300	4,200
Dec 23, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	17,000
Dec 20, 2024	0.3100	0.3250	0.3100	0.3250	0.3250	23,100
Dec 19, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 18, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	63,000
Dec 17, 2024	0.3100	0.3250	0.3100	0.3250	0.3250	49,000
Dec 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	91,100
Dec 13, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	3,000
Dec 12, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	43,000
Dec 11, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	7,000
Dec 10, 2024	0.3150	0.3300	0.3150	0.3200	0.3200	179,700
Dec 9, 2024	0.3200	0.3300	0.3150	0.3150	0.3150	40,000
Dec 6, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 5, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 4, 2024	0.3200	0.3400	0.3200	0.3250	0.3250	312,000
Dec 3, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 2, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov 29, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	11,000
Nov 28, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	7,000
Nov 27, 2024	0.3400	0.3450	0.3350	0.3350	0.3350	214,700
Nov 26, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	10,000
Nov 25, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	575,900
Nov 22, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	2,600
Nov 21, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	51,000
Nov 20, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	20,900
Nov 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
Nov 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
Nov 15, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	296,900
Nov 14, 2024	0.3200	0.3250	0.3150	0.3150	0.3150	152,500
Nov 13, 2024	0.3200	0.3400	0.3200	0.3250	0.3250	23,600
Nov 12, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	5,000
Nov 11, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Nov 8, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	21,000
Nov 7, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov 6, 2024	0.3300	0.3400	0.3200	0.3400	0.3400	9,000
Nov 5, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	34,300
Nov 4, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	33,300
Nov 1, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	128,100
Oct 30, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 29, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	19,900
Oct 28, 2024	0.3350	0.3450	0.3300	0.3450	0.3450	36,100
Oct 25, 2024	0.3450	0.3450	0.3350	0.3350	0.3350	18,800
Oct 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,000
Oct 23, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	25,000
Oct 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 21, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	118,400
Oct 18, 2024	0.3350	0.3500	0.3350	0.3500	0.3500	3,100
Oct 17, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 16, 2024	0.3450	0.3500	0.3450	0.3450	0.3450	12,400
Oct 15, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	41,500
Oct 14, 2024	0.3250	0.3250	0.3150	0.3250	0.3250	42,000
Oct 11, 2024	0.3100	0.3250	0.3100	0.3150	0.3150	34,100
Oct 10, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	7,500
Oct 9, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	14,000
Oct 8, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	53,900
Oct 7, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	40,000
Oct 4, 2024	0.3200	0.3350	0.3200	0.3300	0.3300	23,100
Oct 3, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 2, 2024	0.3200	0.3350	0.3200	0.3300	0.3300	60,000
Oct 1, 2024	0.3200	0.3350	0.3200	0.3300	0.3300	31,100
Sep 30, 2024	0.3300	0.3350	0.3250	0.3350	0.3350	26,500
Sep 27, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Sep 26, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	51,000
Sep 25, 2024	0.3300	0.3350	0.3250	0.3350	0.3350	49,100
Sep 24, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	60,800
Sep 23, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	105,200
Sep 20, 2024	0.3300	0.3350	0.3200	0.3250	0.3250	206,400
Sep 19, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	342,200
Sep 18, 2024	0.3200	0.3200	0.3150	0.3200	0.3200	117,400
Sep 17, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	118,500
Sep 13, 2024	0.3150	0.3250	0.3150	0.3200	0.3200	106,200
Sep 12, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	139,000
Sep 11, 2024	0.3300	0.3350	0.3100	0.3100	0.3100	696,500
Sep 10, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	214,600
Sep 9, 2024	0.3550	0.3600	0.3450	0.3550	0.3550	167,900
Sep 6, 2024	0.3550	0.3650	0.3400	0.3550	0.3550	521,900
Sep 5, 2024	0.3450	0.3600	0.3400	0.3550	0.3550	222,400
Sep 4, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	270,500
Sep 3, 2024	0.3350	0.3600	0.3350	0.3550	0.3550	1,151,800
Sep 2, 2024	0.3450	0.3500	0.3350	0.3350	0.3350	257,000
Aug 30, 2024	0.3300	0.3450	0.3300	0.3450	0.3450	378,800
Aug 29, 2024	0.3650	0.3650	0.3300	0.3350	0.3350	1,764,700
Aug 28, 2024	0.3700	0.3850	0.3550	0.3650	0.3650	1,978,600
Aug 27, 2024	0.3850	0.4000	0.3400	0.3700	0.3700	2,123,400
Aug 26, 2024	0.4050	0.4050	0.3900	0.3950	0.3950	1,166,000
Aug 23, 2024	0.4050	0.4250	0.3900	0.4050	0.4050	3,107,600
Aug 22, 2024	0.4500	0.4500	0.4150	0.4200	0.4200	4,268,400
Aug 21, 2024	0.4400	0.4650	0.4350	0.4500	0.4500	8,365,900
Aug 20, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	8,052,000
Aug 19, 2024	0.5050	0.5250	0.4950	0.5000	0.5000	10,629,400
Aug 16, 2024	0.4800	0.5150	0.4800	0.5100	0.5100	20,650,700
Aug 15, 2024	0.4300	0.4950	0.4300	0.4900	0.4900	10,872,000
Aug 14, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	33,400
Aug 13, 2024	0.4100	0.4100	0.4050	0.4100	0.4100	19,000
Aug 12, 2024	0.4050	0.4200	0.4050	0.4100	0.4100	59,300
Aug 9, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	63,300
Aug 8, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	13,000
Aug 7, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	47,000
Aug 6, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	130,100
Aug 5, 2024	0.4200	0.4200	0.3800	0.3800	0.3800	514,900
Aug 2, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	105,000
Aug 1, 2024	0.4200	0.4250	0.4200	0.4250	0.4250	173,600
Jul 31, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	218,300
Jul 30, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	114,100
Jul 29, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	234,800
Jul 26, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	7,100
Jul 25, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	26,800
Jul 24, 2024	0.4000	0.4150	0.3900	0.4050	0.4050	57,800
Jul 23, 2024	0.4050	0.4050	0.3950	0.4050	0.4050	50,900
Jul 22, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	53,000
Jul 19, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	62,000
Jul 18, 2024	0.4050	0.4050	0.4000	0.4050	0.4050	52,000
Jul 17, 2024	0.4050	0.4100	0.4000	0.4000	0.4000	33,000
Jul 16, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	11,000
Jul 15, 2024	0.4150	0.4150	0.4050	0.4100	0.4100	55,000
Jul 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,400
Jul 11, 2024	0.4050	0.4100	0.4000	0.4100	0.4100	13,000
Jul 10, 2024	0.4050	0.4150	0.4000	0.4100	0.4100	36,800
Jul 9, 2024	0.4050	0.4100	0.3950	0.4050	0.4050	182,000
Jul 5, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jul 4, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	59,700
Jul 3, 2024	0.4050	0.4150	0.4050	0.4100	0.4100	86,000
Jul 2, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	40,000
Jul 1, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 28, 2024	101:100 Stock Splits
Jun 28, 2024	0.3850	0.4150	0.3850	0.4100	0.4100	55,000
Jun 27, 2024	0.3861	0.4059	0.3861	0.4059	0.4059	65,044
Jun 26, 2024	0.3861	0.4010	0.3812	0.3960	0.3960	85,850
Jun 25, 2024	0.4010	0.4059	0.3812	0.3812	0.3812	34,542
Jun 24, 2024	0.4109	0.4109	0.4109	0.4109	0.4109	-
Jun 21, 2024	0.4109	0.4109	0.4109	0.4109	0.4109	35,350
Jun 20, 2024	0.4158	0.4158	0.3911	0.4059	0.4059	66,155
Jun 19, 2024	0.4109	0.4109	0.4010	0.4109	0.4109	41,713
Jun 18, 2024	0.4208	0.4208	0.4109	0.4109	0.4109	2,121
Jun 14, 2024	0.4208	0.4208	0.4208	0.4208	0.4208	-
Jun 13, 2024	0.4158	0.4208	0.4158	0.4208	0.4208	50,298
Jun 12, 2024	0.4059	0.4257	0.4059	0.4158	0.4158	96,960
Jun 11, 2024	0.4208	0.4208	0.4059	0.4059	0.4059	20,301
Jun 10, 2024	0.4010	0.4010	0.4010	0.4010	0.4010	2,525
Jun 7, 2024	0.4109	0.4208	0.4059	0.4059	0.4059	488,941
Jun 6, 2024	0.3960	0.4059	0.3960	0.4059	0.4059	10,100
Jun 5, 2024	0.3960	0.4109	0.3812	0.4109	0.4109	256,338
Jun 4, 2024	0.4059	0.4109	0.3960	0.4109	0.4109	184,628
May 31, 2024	0.4010	0.4059	0.4010	0.4059	0.4059	72,619
May 30, 2024	0.4010	0.4109	0.3960	0.4109	0.4109	231,492
May 29, 2024	0.4307	0.4307	0.4059	0.4059	0.4059	215,938
May 28, 2024	0.4307	0.4356	0.4208	0.4257	0.4257	262,802
May 27, 2024	0.4257	0.4257	0.4059	0.4257	0.4257	100,394
May 24, 2024	0.4257	0.4257	0.4257	0.4257	0.4257	67,670
May 23, 2024	0.4307	0.4307	0.4158	0.4307	0.4307	128,169
May 21, 2024	0.4307	0.4307	0.4257	0.4307	0.4307	87,870
May 20, 2024	0.4208	0.4307	0.4208	0.4307	0.4307	327,240
May 17, 2024	0.4257	0.4257	0.4158	0.4208	0.4208	106,050
May 16, 2024	0.4208	0.4307	0.4208	0.4208	0.4208	150,692
May 15, 2024	0.4208	0.4307	0.4158	0.4208	0.4208	473,690
May 14, 2024	0.4158	0.4158	0.4059	0.4158	0.4158	86,860
May 13, 2024	0.4109	0.4158	0.4010	0.4158	0.4158	200,485
May 10, 2024	0.4109	0.4158	0.4059	0.4158	0.4158	75,952
May 9, 2024	0.4158	0.4307	0.4059	0.4109	0.4109	878,397
May 8, 2024	0.4307	0.4356	0.4109	0.4356	0.4356	439,047
May 7, 2024	0.4307	0.4356	0.4257	0.4307	0.4307	77,265
May 6, 2024	0.4257	0.4307	0.4158	0.4307	0.4307	183,921
May 3, 2024	0.4109	0.4257	0.4109	0.4208	0.4208	466,216
May 2, 2024	0.4010	0.4109	0.4010	0.4109	0.4109	376,730
Apr 30, 2024	0.4158	0.4158	0.4010	0.4010	0.4010	329,462
Apr 29, 2024	0.4010	0.4158	0.3911	0.4158	0.4158	549,743
Apr 26, 2024	0.4010	0.4109	0.3911	0.4010	0.4010	575,700
Apr 25, 2024	0.3861	0.4109	0.3762	0.4010	0.4010	834,866
Apr 24, 2024	0.3812	0.3911	0.3762	0.3861	0.3861	550,147
Apr 23, 2024	0.3861	0.3911	0.3812	0.3812	0.3812	178,063
Apr 22, 2024	0.3861	0.4059	0.3762	0.3861	0.3861	1,456,925
Apr 19, 2024	0.3465	0.3861	0.3366	0.3861	0.3861	716,696
Apr 18, 2024	0.3465	0.3564	0.3465	0.3564	0.3564	120,695
Apr 17, 2024	0.3564	0.3564	0.3416	0.3564	0.3564	54,540
Apr 16, 2024	0.3614	0.3614	0.3317	0.3515	0.3515	678,518
Apr 15, 2024	0.3663	0.3762	0.3614	0.3614	0.3614	591,254
Apr 12, 2024	0.3663	0.3812	0.3663	0.3812	0.3812	949,602
Apr 9, 2024	0.3515	0.3713	0.3515	0.3663	0.3663	775,377
Apr 8, 2024	0.3168	0.3515	0.3168	0.3515	0.3515	1,626,605
Apr 5, 2024	0.3069	0.3218	0.3069	0.3168	0.3168	440,764
Apr 4, 2024	0.3069	0.3119	0.3020	0.3020	0.3020	138,370
Apr 3, 2024	0.3218	0.3218	0.3069	0.3119	0.3119	99,081
Apr 2, 2024	0.3069	0.3218	0.3069	0.3119	0.3119	1,042,623
Apr 1, 2024	0.3020	0.3119	0.3020	0.3119	0.3119	17,069
Mar 29, 2024	0.3069	0.3119	0.3020	0.3119	0.3119	55,348
Mar 27, 2024	0.2921	0.3366	0.2921	0.3069	0.3069	1,603,779
Mar 26, 2024	0.2921	0.2970	0.2871	0.2871	0.2871	222,200
Mar 25, 2024	0.2871	0.2921	0.2871	0.2921	0.2921	63,630
Mar 22, 2024	0.2871	0.2871	0.2822	0.2871	0.2871	171,700
Mar 21, 2024	0.2772	0.2871	0.2772	0.2871	0.2871	31,007
Mar 20, 2024	0.2772	0.2772	0.2772	0.2772	0.2772	295,324
Mar 19, 2024	0.2673	0.2673	0.2673	0.2673	0.2673	-
Mar 18, 2024	0.2673	0.2673	0.2624	0.2673	0.2673	43,430
Mar 15, 2024	0.2772	0.2772	0.2624	0.2624	0.2624	186,850
Mar 14, 2024	0.2673	0.2673	0.2673	0.2673	0.2673	4,040
Mar 13, 2024	0.2723	0.2723	0.2723	0.2723	0.2723	2,020
Mar 12, 2024	0.2772	0.2772	0.2772	0.2772	0.2772	1,010
Mar 11, 2024	0.2673	0.2673	0.2673	0.2673	0.2673	-
Mar 8, 2024	0.2673	0.2673	0.2673	0.2673	0.2673	-
Mar 7, 2024	0.2673	0.2673	0.2673	0.2673	0.2673	3,030
Mar 6, 2024	0.2772	0.2772	0.2772	0.2772	0.2772	-
Mar 5, 2024	0.2772	0.2772	0.2772	0.2772	0.2772	-
Mar 4, 2024	0.2772	0.2772	0.2772	0.2772	0.2772	-
Mar 1, 2024	0.2772	0.2772	0.2772	0.2772	0.2772	30,906
Feb 29, 2024	0.2772	0.2772	0.2772	0.2772	0.2772	-
Feb 28, 2024	0.2772	0.2772	0.2772	0.2772	0.2772	-
Feb 27, 2024	0.2772	0.2772	0.2772	0.2772	0.2772	6,060
Feb 26, 2024	0.2772	0.2772	0.2772	0.2772	0.2772	6,060
Feb 23, 2024	0.2822	0.2822	0.2822	0.2822	0.2822	75,750
Feb 22, 2024	0.2822	0.2822	0.2822	0.2822	0.2822	-
Feb 21, 2024	0.2871	0.2871	0.2822	0.2822	0.2822	151,500
Feb 20, 2024	0.2822	0.2822	0.2822	0.2822	0.2822	75,750
Feb 19, 2024	0.2772	0.2772	0.2772	0.2772	0.2772	3,030
Feb 16, 2024	0.2822	0.2871	0.2822	0.2822	0.2822	340,471
Feb 15, 2024	0.2822	0.2822	0.2822	0.2822	0.2822	68,680
Feb 14, 2024	0.2822	0.2822	0.2822	0.2822	0.2822	60,600
Feb 13, 2024	0.2871	0.2871	0.2822	0.2871	0.2871	26,260
Feb 9, 2024	0.2822	0.2822	0.2822	0.2822	0.2822	-
Feb 8, 2024	0.2822	0.2822	0.2822	0.2822	0.2822	232,300
Feb 7, 2024	0.2822	0.2822	0.2822	0.2822	0.2822	3,030
Feb 6, 2024	0.2822	0.2822	0.2822	0.2822	0.2822	7,070
Feb 5, 2024	0.2871	0.2871	0.2822	0.2871	0.2871	16,665
Feb 2, 2024	0.2871	0.2871	0.2871	0.2871	0.2871	23,230
Jan 31, 2024	0.2871	0.2871	0.2871	0.2871	0.2871	116,150
Jan 30, 2024	0.2871	0.2871	0.2871	0.2871	0.2871	24,240
Jan 29, 2024	0.2871	0.2921	0.2871	0.2871	0.2871	82,820
Jan 26, 2024	0.2921	0.2921	0.2871	0.2871	0.2871	50,500
Jan 24, 2024	0.2871	0.2871	0.2822	0.2822	0.2822	101,000
Jan 23, 2024	0.2970	0.2970	0.2921	0.2921	0.2921	30,300
Jan 22, 2024	0.2871	0.2871	0.2871	0.2871	0.2871	65,650

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BCB Berhad (6602.KL)