Berjaya Philippines Inc. (PSE:BCOR)
Philippines
· Delayed Price · Currency is PHP 6.70
0.00 (0.00%)
At close: Apr 28, 2026
Berjaya Philippines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 200 |
| Apr 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 100 |
| Apr 23, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | -2.33% | 200 |
| Apr 22, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.15% | 600 |
| Apr 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 20, 2026 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | - | 2,000 |
| Apr 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 100 |
| Apr 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.93% | 1,300 |
| Apr 14, 2026 | 6.24 | 6.72 | 6.21 | 6.72 | 6.72 | -15.89% | 5,600 |
| Apr 13, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -5.89% | 100 |
| Apr 10, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Apr 8, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Apr 7, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% | 100 |
| Apr 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 500 |
| Apr 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 31, 2026 | 8.99 | 8.99 | 8.50 | 8.50 | 8.50 | -5.45% | 1,700 |
| Mar 30, 2026 | 6.98 | 9.00 | 6.98 | 8.99 | 8.99 | 28.80% | 7,576,200 |
| Mar 27, 2026 | 6.84 | 6.98 | 6.84 | 6.98 | 6.98 | 15.18% | 5,400 |
| Mar 26, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 100 |
| Mar 25, 2026 | 6.05 | 6.10 | 6.05 | 6.06 | 6.06 | 0.83% | 6,200 |
| Mar 24, 2026 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | -13.90% | 6,000 |
| Mar 23, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 19, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 16, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 13, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | 0.14% | 600 |
| Mar 12, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 7.23% | 2,500 |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.66% | 200 |
| Mar 6, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 5, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 4, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| 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 |