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
8 Jun 2015	MYR	0.2298	0.2298	0.2261	0.2261	0.2261	-0.004 (-1.61%)	6,867,319
5 Jun 2015	MYR	0.2298	0.2335	0.2298	0.2298	0.2298	-0.004 (-1.58%)	3,357,979
4 Jun 2015	MYR	0.2335	0.2372	0.2261	0.2335	0.2335	0.0 (0.0%)	8,558,855
3 Jun 2015	MYR	0.2298	0.2409	0.2298	0.2335	0.2335	0.0 (0.0%)	17,619,815
2 Jun 2015	MYR	0.2261	0.2372	0.2261	0.2335	0.2335	+0.007 (+3.27%)	16,178,118
1 Jun 2015	MYR	0.2298	0.2335	0.2187	0.2261	0.2261	0.0 (0.0%)	17,036,499
29 May 2015	MYR	0.2409	0.2409	0.2261	0.2261	0.2261	-0.015 (-6.14%)	19,373,541
28 May 2015	MYR	0.2446	0.252	0.2372	0.2409	0.2409	0.0 (0.0%)	28,333,864
27 May 2015	MYR	0.2372	0.2409	0.2372	0.2409	0.2409	0.0 (0.0%)	10,526,670
26 May 2015	MYR	0.2372	0.2483	0.2372	0.2409	0.2409	+0.004 (+1.56%)	25,256,076
25 May 2015	MYR	0.2557	0.2557	0.2335	0.2372	0.2372	-0.018 (-7.24%)	31,444,838
22 May 2015	MYR	0.2557	0.2557	0.2483	0.2557	0.2557	0.0 (0.0%)	7,190,274
21 May 2015	MYR	0.2632	0.2706	0.252	0.2557	0.2557	-0.007 (-2.85%)	15,924,502
20 May 2015	MYR	0.278	0.278	0.2632	0.2632	0.2632	-0.011 (-4.05%)	20,489,854
19 May 2015	MYR	0.2595	0.2854	0.2595	0.2743	0.2743	+0.015 (+5.70%)	75,087,648
18 May 2015	MYR	0.252	0.2632	0.2483	0.2595	0.2595	+0.004 (+1.49%)	30,896,327
15 May 2015	MYR	0.2595	0.2632	0.2557	0.2557	0.2557	0.0 (0.0%)	23,071,878
14 May 2015	MYR	0.2446	0.2632	0.2446	0.2557	0.2557	+0.007 (+2.98%)	39,259,170
13 May 2015	MYR	0.2409	0.2557	0.2409	0.2483	0.2483	+0.007 (+3.07%)	28,865,783
12 May 2015	MYR	0.2483	0.2595	0.2372	0.2409	0.2409	-0.011 (-4.40%)	37,221,206
11 May 2015	MYR	0.2669	0.2706	0.2483	0.252	0.252	-0.015 (-5.58%)	26,919,552
8 May 2015	MYR	0.2669	0.2743	0.2632	0.2669	0.2669	-0.004 (-1.37%)	32,539,838
7 May 2015	MYR	0.2743	0.2817	0.2595	0.2706	0.2706	-0.007 (-2.66%)	45,030,950
6 May 2015	MYR	0.2557	0.2854	0.2557	0.278	0.278	+0.018 (+7.13%)	55,564,366
5 May 2015	MYR	0.278	0.2817	0.2595	0.2595	0.2595	-0.015 (-5.40%)	20,394,074
30 Apr 2015	MYR	0.2891	0.3002	0.2706	0.2743	0.2743	-0.018 (-6.32%)	42,473,074
29 Apr 2015	MYR	0.2817	0.2928	0.2557	0.2928	0.2928	+0.011 (+3.94%)	74,693,869
28 Apr 2015	MYR	0.2965	0.3076	0.2669	0.2817	0.2817	-0.022 (-7.31%)	59,928,040
27 Apr 2015	MYR	0.3225	0.3299	0.2965	0.3039	0.3039	-0.019 (-5.77%)	28,862,005
24 Apr 2015	MYR	0.3336	0.3336	0.315	0.3225	0.3225	-0.007 (-2.24%)	44,639,060

First
70
71
72
73
74
75
Last