Berjaya Philippines Inc. (PSE:BCOR)
Philippines
· Delayed Price · Currency is PHP 7.90
0.00 (0.00%)
At close: Dec 5, 2025
Berjaya Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 26, 2025 | 6.61 | 7.92 | 6.60 | 7.85 | 7.85 | 15.44% | 6,300 |
| Sep 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 23, 2025 | 6.61 | 6.80 | 6.61 | 6.80 | 6.80 | 3.03% | 900 |
| Sep 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.15% | 3,000 |
| Sep 16, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Sep 15, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Sep 12, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.15% | 300 |
| Sep 11, 2025 | 6.61 | 6.62 | 6.61 | 6.62 | 6.62 | -17.15% | 400 |
| Sep 10, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Sep 9, 2025 | 6.61 | 7.99 | 6.61 | 7.99 | 7.99 | -0.12% | 200 |
| Sep 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 3, 2025 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.50% | 3,500 |
| Sep 2, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Sep 1, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Aug 29, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | 2,500 |
| Aug 28, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 27, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 26, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 20, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 19, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 18, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 15, 2025 | 7.50 | 7.98 | 7.50 | 7.98 | 7.98 | - | 200 |
| Aug 14, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 13, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 12, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 100 |
| Aug 11, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 10.53% | 200 |
| Aug 8, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Aug 7, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Aug 6, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 300 |
| Aug 5, 2025 | 7.50 | 7.50 | 7.22 | 7.22 | 7.22 | -9.75% | 600 |
| Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 25,100 |
| Aug 1, 2025 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | - | 10,300 |
| Jul 31, 2025 | 7.66 | 8.00 | 7.66 | 8.00 | 8.00 | 11.11% | 79,900 |
| Jul 30, 2025 | 7.60 | 7.66 | 7.20 | 7.20 | 7.20 | -6.01% | 6,200 |
| Jul 29, 2025 | 7.69 | 7.69 | 7.66 | 7.66 | 7.66 | 16.06% | 3,100 |
| Jul 28, 2025 | 6.58 | 6.60 | 6.49 | 6.60 | 6.60 | 15.79% | 9,800 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 24, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | 5,100 |
| Jul 23, 2025 | 5.20 | 5.69 | 5.20 | 5.69 | 5.69 | 9.42% | 4,700 |
| Jul 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -10.03% | 15,600 |
| Jul 21, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jul 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jul 17, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Jul 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |