Berjaya Philippines Inc. (PSE:BCOR)
Philippines
· Delayed Price · Currency is PHP 6.61
0.00 (0.00%)
Last updated: Feb 27, 2026, 11:00 AM PST
Berjaya Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 2, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 27, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 200 |
| Feb 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Feb 25, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 200 |
| Feb 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -5.03% | 4,200 |
| Feb 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Feb 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Feb 19, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Feb 18, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 200 |
| Feb 16, 2026 | 7.02 | 7.02 | 6.96 | 6.96 | 6.96 | -0.85% | 300 |
| Feb 13, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 100 |
| Feb 12, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.86% | 200 |
| Feb 11, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Feb 10, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.71% | 100 |
| Feb 9, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 200 |
| Feb 6, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Feb 5, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Feb 4, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 100 |
| Feb 3, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 100 |
| Feb 2, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jan 30, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jan 29, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.28% | 100 |
| Jan 28, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Jan 27, 2026 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 0.14% | 4,000 |
| Jan 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.14% | 200 |
| Jan 23, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jan 22, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jan 21, 2026 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | - | 500 |
| Jan 20, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jan 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -22.11% | 100 |
| Jan 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 100 |
| Jan 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 200 |
| Dec 29, 2025 | 8.30 | 9.60 | 8.30 | 9.00 | 9.00 | 8.43% | 37,700 |
| Dec 26, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 3.75% | 110,600 |
| Dec 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 900 |
| Dec 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 200 |
| Dec 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 200 |
| Dec 15, 2025 | 7.21 | 8.00 | 7.21 | 8.00 | 8.00 | 10.96% | 2,200 |
| Dec 12, 2025 | 7.91 | 7.91 | 7.21 | 7.21 | 7.21 | -8.85% | 400 |
| Dec 11, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | 400 |
| Dec 10, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 9.86% | 100 |
| Dec 9, 2025 | 7.01 | 7.20 | 7.01 | 7.20 | 7.20 | -8.86% | 4,000 |
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 2, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1,400 |
| Nov 28, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 18.80% | 2,800 |
| Nov 27, 2025 | 7.20 | 7.20 | 6.65 | 6.65 | 6.65 | -7.64% | 1,300 |
| Nov 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | 700 |
| Nov 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Nov 21, 2025 | 7.50 | 7.51 | 7.50 | 7.50 | 7.50 | -5.30% | 1,100 |
| Nov 20, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 19, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 18, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 17, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 14, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 13, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 12, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 11, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 10, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 7, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 6, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 5, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 4, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | - |
| Nov 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 500 |
| Oct 30, 2025 | 7.95 | 7.95 | 7.92 | 7.92 | 7.92 | 1.67% | 200 |
| Oct 29, 2025 | 7.79 | 7.80 | 7.79 | 7.79 | 7.79 | - | 1,000 |
| Oct 28, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 17.67% | 400 |
| Oct 27, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Oct 24, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -15.13% | 100 |
| Oct 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 100 |
| Oct 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |