Bioalpha Holdings Bhd Recent Share Price (KLSE:0179)

2 Followers KLSE:0179 - Bioalpha Holdings Bhd Bioalpha Holdings Bhd
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Sep 2020	MYR	0.2343	0.2592	0.2343	0.2493	0.2493	+0.01 (+4.18%)	21,408,815
10 Sep 2020	MYR	0.2592	0.2642	0.2293	0.2393	0.2393	-0.015 (-5.86%)	22,676,487
9 Sep 2020	MYR	0.2592	0.2642	0.2542	0.2542	0.2542	-0.01 (-3.79%)	19,091,518
8 Sep 2020	MYR	0.2792	0.2792	0.2592	0.2642	0.2642	-0.01 (-3.65%)	35,445,489
7 Sep 2020	MYR	0.2842	0.2891	0.2742	0.2742	0.2742	-0.005 (-1.79%)	22,081,617
4 Sep 2020	MYR	0.2742	0.2842	0.2692	0.2792	0.2792	0.0 (0.0%)	20,516,559
3 Sep 2020	MYR	0.2891	0.2941	0.2742	0.2792	0.2792	-0.005 (-1.76%)	38,127,471
2 Sep 2020	MYR	0.2891	0.2991	0.2842	0.2842	0.2842	0.0 (0.0%)	26,432,265
1 Sep 2020	MYR	0.2941	0.2941	0.2842	0.2842	0.2842	-0.015 (-4.98%)	26,825,335
28 Aug 2020	MYR	0.2991	0.3041	0.2891	0.2991	0.2991	0.0 (0.0%)	42,725,355
27 Aug 2020	MYR	0.3041	0.3141	0.2991	0.2991	0.2991	0.0 (0.0%)	52,964,127
26 Aug 2020	MYR	0.3141	0.324	0.2941	0.2991	0.2991	-0.015 (-4.78%)	81,218,616
25 Aug 2020	MYR	0.324	0.349	0.3091	0.3141	0.3141	-0.01 (-3.06%)	423,471,701
24 Aug 2020	MYR	0.2842	0.329	0.2792	0.324	0.324	+0.045 (+16.05%)	260,844,603
21 Aug 2020	MYR	0.2891	0.2941	0.2792	0.2792	0.2792	-0.005 (-1.76%)	20,590,981
19 Aug 2020	MYR	0.2842	0.3041	0.2792	0.2842	0.2842	0.0 (0.0%)	41,755,469
18 Aug 2020	MYR	0.2692	0.2842	0.2642	0.2842	0.2842	+0.015 (+5.57%)	33,993,368
17 Aug 2020	MYR	0.2792	0.2842	0.2642	0.2692	0.2692	-0.005 (-1.82%)	47,958,229
14 Aug 2020	MYR	0.2891	0.2941	0.2692	0.2742	0.2742	-0.015 (-5.15%)	37,781,742
13 Aug 2020	MYR	0.3091	0.3091	0.2891	0.2891	0.2891	-0.01 (-3.34%)	28,259,102
12 Aug 2020	MYR	0.3041	0.334	0.2642	0.2991	0.2991	+0.005 (+1.70%)	183,214,768
11 Aug 2020	MYR	0.3141	0.3191	0.2941	0.2941	0.2941	-0.015 (-4.85%)	52,086,214
10 Aug 2020	MYR	0.3141	0.334	0.2941	0.3091	0.3091	+0.005 (+1.64%)	89,425,139
7 Aug 2020	MYR	0.3539	0.3539	0.2991	0.3041	0.3041	-0.045 (-12.87%)	105,281,830
6 Aug 2020	MYR	0.3539	0.3689	0.344	0.349	0.349	+0.01 (+2.95%)	253,540,766
5 Aug 2020	MYR	0.2891	0.349	0.2792	0.339	0.339	+0.055 (+19.28%)	514,744,940
4 Aug 2020	MYR	0.2941	0.2991	0.2792	0.2842	0.2842	-0.01 (-3.37%)	79,262,694
3 Aug 2020	MYR	0.2941	0.3041	0.2842	0.2941	0.2941	0.0 (0.0%)	82,364,426
30 Jul 2020	MYR	0.2991	0.3141	0.2842	0.2941	0.2941	+0.005 (+1.73%)	168,546,413
29 Jul 2020	MYR	0.2991	0.3191	0.2842	0.2891	0.2891	0.0 (0.0%)	252,986,316