Kuala Lumpur - Delayed Quote MYR

Bioalpha Holdings Berhad (0179PA.KL)

Compare
0.0050 0.0000 (0.00%)
At close: 11:28 AM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 433,400
Nov 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 76,700
Oct 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 21, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 50,000
Oct 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 36,000
Oct 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 25, 2024 0.0100 0.0100 0.0050 0.0050 0.0050 4,300
Sep 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Sep 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 300,000
Sep 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 100
Sep 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 33,800
Sep 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 500
Sep 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 3,300
Aug 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 17,500
Aug 21, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 29,600
Aug 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 11,100
Aug 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 5,000
Aug 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 3,300
Aug 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 8,300
Aug 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 20,300
Aug 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,600
Aug 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Aug 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 3,300
Jul 31, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 213,100
Jul 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 29, 2024 0.0100 0.0100 0.0050 0.0050 0.0050 1,600
Jul 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 70,000
Jul 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 7,000
Jul 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 23, 2024 0.0050 0.0100 0.0050 0.0100 0.0100 14,500
Jul 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 110,000
Jul 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 26, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 35,900
Jun 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 29,900
Jun 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 17, 2024 0.0050 0.0150 0.0050 0.0150 0.0150 6,000
May 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
May 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 710,000
May 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 30,000
Apr 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Apr 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 106,400
Apr 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Apr 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Apr 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 9, 2024 0.0050 0.0100 0.0050 0.0100 0.0100 6,600
Apr 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 29, 2024 0.0050 0.0050 0.0050 0.0100 0.0100 1,600
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 12, 2024 0.0050 0.0100 0.0050 0.0100 0.0100 15,500
Mar 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 26, 2024 0.0050 0.0100 0.0050 0.0100 0.0100 28,500
Feb 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 6,200
Feb 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Feb 14, 2024 0.0100 0.0100 0.0050 0.0100 0.0100 40,400
Feb 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,500
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,000
Feb 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,000
Jan 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 70,000
Jan 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 340,800
Jan 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 200,000
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 899,500
Jan 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 11,600
Jan 11, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 106,900
Jan 10, 2024 0.0100 0.0150 0.0100 0.0100 0.0100 670,200
Jan 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 58,000
Jan 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 4, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 200,300
Jan 3, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 10,300
Jan 2, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 2,552,600
Dec 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 129,300
Dec 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 15,500
Dec 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 13,300
Dec 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 69,900
Dec 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 3,500
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 33,800
Dec 19, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 100
Dec 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 500,000
Dec 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 500
Dec 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 238,100
Dec 12, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 16,300
Dec 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 15,000
Dec 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 4, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 27,600
Dec 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 29, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 28, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 6,300
Nov 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 300
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 3,000
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 9, 2023 0.0100 0.0150 0.0100 0.0100 0.0100 120,100
Nov 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 600
Nov 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -

Related Tickers