Bioalpha Holdings Berhad (KLSE:BIOHLDG)
Malaysia
· Delayed Price · Currency is MYR 0.0150
0.00 (0.00%)
At close: Apr 28, 2026
Bioalpha Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,000 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 192,600 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,300 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 135,700 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,768,600 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 138,100 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,500 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 175,700 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 577,600 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 15,341,500 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,600 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 86,300 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,600 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 500 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,800 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 149,400 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 360,900 |
| Mar 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 5,990,600 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 7,082,600 |
| Mar 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 4,079,300 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,068,700 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 5,100 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,300 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 548,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,681,000 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 142,300 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 56,000 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 11,500 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 12,500 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 305,100 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 155,100 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 160,700 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 899,300 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 44,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 678,400 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 244,000 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,000 |
| Feb 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 454,600 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,876,600 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 751,300 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 840,700 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,615,200 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 88,300 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,824,700 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 514,900 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 44,500 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 491,700 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 93,800 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,295,700 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,000 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 82,100 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 571,000 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,100 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 163,700 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 109,700 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 685,100 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 301,000 |
| Jan 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 744,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 207,000 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 164,800 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 787,000 |
| Jan 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 9,314,300 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 79,900 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,278,800 |
| Jan 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 229,100 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,200 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 76,000 |
| Jan 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 363,000 |
| Jan 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 302,100 |
| Jan 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 42,700 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 125,300 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 653,100 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 2,638,100 |
| Dec 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 9,312,100 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 162,800 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,648,000 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,116,700 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 36,500 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 169,600 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 141,900 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,500 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 280,800 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 35,000 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,000 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 544,100 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 39,200 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,200 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 133,200 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 25,700 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,100 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 86,500 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 210,500 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 38,000 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,900 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 4,500 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 921,200 |