BCB BHD(MY:6602)
0.230.00 (0.00%)
MY:6602
BCB BHD historical prices
0.23
At close:0.00 (0.00%)
BCB BHD (6602) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 7,600 | 0.44 |
| Nov 04, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 143,500 | 9.58 |
| Nov 03, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +4.55% | 15,100 | 0.97 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 42,400 | 2.84 |
| Oct 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 6,000 | 0.38 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | +4.55% | 90,200 | 4.38 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 12,100 | 0.59 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.20% | 10,000 | 0.49 |
| Oct 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +8.89% | 47,100 | 2.40 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 600 | 0.03 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.16% | 20,000 | 0.99 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 20,000 | 1.00 |
| Oct 09, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +6.52% | 11,000 | 0.49 |
| Oct 08, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 20,100 | 0.91 |
| Oct 02, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 6,000 | 0.27 |
| Oct 01, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 220,000 | 11.82 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 10,000 | 0.54 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 4,500 | 0.24 |
| Sep 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 4,000 | 0.22 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 6,100 | 0.33 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +6.25% | 50,000 | 2.71 |
| Sep 14, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 6,000 | 0.33 |
| Sep 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +6.25% | 5,000 | 0.27 |
| Sep 09, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.00% | 95,900 | 5.72 |
| Sep 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 17,200 | 1.04 |
| Sep 07, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
