BCOR Stock Price History - Berjaya Philippines, Inc.
Best Day (1Y)
₱9.80
January 03, 2025
Worst Day (1Y)
₱5.00
June 20, 2025
Average Volume (1Y)
8K
Daily Average
Most Traded (1Y)
502K
June 30, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱7.90 | ₱7.90 | ₱6.65 | 3K shares | ₱22K | +₱1.49 | +18.80% |
| Nov 27, 2025 | ₱6.65 | ₱7.20 | ₱6.65 | 1K shares | ₱9K | -₱0.51 | -7.64% |
| Nov 26, 2025 | ₱7.20 | ₱7.20 | ₱7.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱7.20 | ₱7.20 | ₱7.20 | 700 shares | ₱5K | -₱0.29 | -4.00% |
| Nov 24, 2025 | ₱7.50 | ₱7.50 | ₱7.50 | 100 shares | ₱750 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱7.50 | ₱7.92 | ₱7.50 | 1K shares | ₱8K | -₱0.40 | -5.30% |
| Nov 20, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱7.92 | ₱7.92 | ₱7.92 | 500 shares | ₱4K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱7.92 | ₱7.95 | ₱7.79 | 200 shares | ₱2K | +₱0.13 | +1.67% |
| Oct 29, 2025 | ₱7.79 | ₱7.80 | ₱7.79 | 1K shares | ₱8K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱7.79 | ₱7.79 | ₱6.62 | 400 shares | ₱3K | +₱1.38 | +17.67% |
| Oct 27, 2025 | ₱6.62 | ₱6.62 | ₱6.62 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱6.62 | ₱7.80 | ₱6.62 | 100 shares | ₱662 | -₱1.00 | -15.13% |
| Oct 23, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 100 shares | ₱780 | -₱0.05 | -0.64% |
| Oct 03, 2025 | ₱7.85 | ₱7.85 | ₱7.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱7.85 | ₱7.85 | ₱7.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱7.85 | ₱7.85 | ₱7.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱7.85 | ₱7.85 | ₱7.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱7.85 | ₱7.85 | ₱7.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱7.85 | ₱7.92 | ₱6.60 | 6K shares | ₱42K | +₱1.21 | +15.44% |
| Sep 25, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱6.80 | ₱6.80 | ₱6.60 | 900 shares | ₱6K | +₱0.21 | +3.03% |
| Sep 22, 2025 | ₱6.60 | ₱6.60 | ₱6.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱6.60 | ₱6.60 | ₱6.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱6.60 | ₱6.60 | ₱6.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱6.60 | ₱6.61 | ₱6.60 | 3K shares | ₱20K | -₱0.01 | -0.15% |
| Sep 16, 2025 | ₱6.61 | ₱6.61 | ₱6.61 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱6.61 | ₱6.61 | ₱6.61 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱6.61 | ₱6.62 | ₱6.61 | 300 shares | ₱2K | -₱0.01 | -0.15% |
| Sep 11, 2025 | ₱6.62 | ₱7.99 | ₱6.61 | 400 shares | ₱3K | -₱1.14 | -17.15% |
| Sep 10, 2025 | ₱7.99 | ₱7.99 | ₱7.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱7.99 | ₱8.00 | ₱6.61 | 200 shares | ₱1K | -₱0.01 | -0.12% |
| Sep 08, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱8.00 | ₱8.00 | ₱7.96 | 4K shares | ₱28K | +₱0.04 | +0.50% |
| Sep 02, 2025 | ₱7.96 | ₱7.96 | ₱7.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱7.96 | ₱7.96 | ₱7.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱7.96 | ₱7.98 | ₱7.96 | 3K shares | ₱20K | -₱0.02 | -0.25% |
| Aug 28, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱7.98 | ₱7.98 | ₱7.50 | 200 shares | ₱2K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱7.98 | ₱7.98 | ₱7.98 | 100 shares | ₱798 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱7.98 | ₱7.98 | ₱7.22 | 200 shares | ₱2K | +₱0.84 | +10.53% |
| Aug 08, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱7.22 | ₱7.22 | ₱7.22 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱7.22 | ₱8.00 | ₱7.22 | 600 shares | ₱4K | -₱0.70 | -9.75% |
| Aug 04, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 25K shares | ₱201K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱8.00 | ₱8.00 | ₱8.00 | 10K shares | ₱82K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱8.00 | ₱8.00 | ₱7.20 | 80K shares | ₱633K | +₱0.89 | +11.11% |
| Jul 30, 2025 | ₱7.20 | ₱7.66 | ₱7.20 | 6K shares | ₱47K | -₱0.43 | -6.01% |
| Jul 29, 2025 | ₱7.66 | ₱7.69 | ₱6.60 | 3K shares | ₱24K | +₱1.23 | +16.06% |
| Jul 28, 2025 | ₱6.60 | ₱6.60 | ₱5.70 | 10K shares | ₱64K | +₱1.04 | +15.79% |
| Jul 25, 2025 | ₱5.70 | ₱5.70 | ₱5.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱5.70 | ₱5.70 | ₱5.69 | 5K shares | ₱29K | +₱0.01 | +0.18% |
| Jul 23, 2025 | ₱5.69 | ₱5.69 | ₱5.20 | 5K shares | ₱25K | +₱0.54 | +9.42% |
| Jul 22, 2025 | ₱5.20 | ₱5.20 | ₱5.20 | 16K shares | ₱81K | -₱0.52 | -10.03% |
| Jul 21, 2025 | ₱5.78 | ₱5.78 | ₱5.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱5.78 | ₱5.78 | ₱5.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱5.78 | ₱5.78 | ₱5.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱5.78 | ₱5.78 | ₱5.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱5.78 | ₱5.78 | ₱5.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱5.78 | ₱6.90 | ₱5.74 | 4K shares | ₱22K | -₱0.94 | -16.23% |
| Jul 11, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱6.90 | ₱6.90 | ₱6.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱6.90 | ₱7.00 | ₱6.01 | 400 shares | ₱3K | +₱1.02 | +14.81% |
| Jul 04, 2025 | ₱6.01 | ₱6.01 | ₱5.60 | 400 shares | ₱2K | -₱1.36 | -22.65% |
| Jul 03, 2025 | ₱7.77 | ₱7.80 | ₱7.77 | 200 shares | ₱2K | -₱0.03 | -0.38% |
| Jul 02, 2025 | ₱7.80 | ₱7.80 | ₱7.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱7.80 | ₱8.00 | ₱7.00 | 14K shares | ₱95K | -₱0.20 | -2.50% |
| Jun 30, 2025 | ₱8.00 | ₱8.00 | ₱6.90 | 502K shares | ₱3.71 Million | +₱1.41 | +17.65% |
| Jun 27, 2025 | ₱6.80 | ₱6.80 | ₱6.65 | 55K shares | ₱374K | +₱0.15 | +2.26% |
| Jun 26, 2025 | ₱6.65 | ₱6.65 | ₱6.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱6.65 | ₱6.65 | ₱6.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱6.65 | ₱6.65 | ₱6.65 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱6.65 | ₱6.78 | ₱4.80 | 14K shares | ₱82K | +₱2.19 | +33.00% |
| Jun 20, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱5.00 | ₱5.27 | ₱5.00 | 5K shares | ₱23K | -₱0.26 | -5.12% |
| Jun 13, 2025 | ₱5.27 | ₱5.27 | ₱4.83 | 200 shares | ₱1K | +₱0.28 | +5.40% |
| Jun 11, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 3K shares | ₱13K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱5.00 | ₱5.01 | ₱5.00 | 19K shares | ₱95K | -₱0.27 | -5.48% |
| Jun 05, 2025 | ₱5.29 | ₱5.29 | ₱5.29 | 2K shares | ₱11K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱5.29 | ₱5.29 | ₱5.29 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱5.29 | ₱5.29 | ₱5.29 | 100 shares | ₱529 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱5.29 | ₱5.29 | ₱5.29 | 400 shares | ₱2K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱5.29 | ₱5.29 | ₱5.19 | 3K shares | ₱16K | +₱0.10 | +1.93% |
| May 29, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱5.19 | ₱5.19 | ₱5.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱5.19 | ₱5.23 | ₱5.00 | 28K shares | ₱141K | -₱0.04 | -0.76% |
| May 26, 2025 | ₱5.23 | ₱5.25 | ₱5.23 | 9K shares | ₱45K | -₱0.02 | -0.38% |
| May 23, 2025 | ₱5.25 | ₱5.32 | ₱5.25 | 1K shares | ₱5K | -₱0.07 | -1.32% |
| May 22, 2025 | ₱5.32 | ₱5.32 | ₱5.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱5.32 | ₱5.50 | ₱5.32 | 7K shares | ₱39K | -₱0.17 | -3.27% |
| May 20, 2025 | ₱5.50 | ₱5.64 | ₱5.50 | 22K shares | ₱120K | -₱0.14 | -2.48% |
| May 19, 2025 | ₱5.64 | ₱5.80 | ₱5.64 | 9K shares | ₱50K | -₱0.16 | -2.76% |
| May 16, 2025 | ₱5.80 | ₱5.99 | ₱5.80 | 9K shares | ₱53K | -₱0.01 | -0.17% |
| May 15, 2025 | ₱5.81 | ₱5.81 | ₱5.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱5.81 | ₱5.90 | ₱5.81 | 300 shares | ₱2K | -₱0.09 | -1.53% |
| May 13, 2025 | ₱5.90 | ₱5.90 | ₱5.90 | 600 shares | ₱4K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱5.90 | ₱6.20 | ₱5.90 | 1K shares | ₱8K | -₱0.29 | -4.84% |
| May 08, 2025 | ₱6.20 | ₱6.20 | ₱5.90 | 8K shares | ₱51K | -₱0.55 | -8.82% |
| May 07, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱6.80 | ₱6.80 | ₱6.40 | 10K shares | ₱71K | +₱0.43 | +6.25% |
| Apr 29, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱6.40 | ₱6.40 | ₱6.00 | 200 shares | ₱1K | -₱0.10 | -1.54% |
| Apr 16, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 100 shares | ₱650 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱6.50 | ₱6.50 | ₱6.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱6.50 | ₱6.50 | ₱5.61 | 900 shares | ₱5K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱6.50 | ₱6.50 | ₱5.41 | 1K shares | ₱9K | -₱0.29 | -4.41% |
| Apr 08, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱6.80 | ₱6.80 | ₱5.33 | 9K shares | ₱56K | +₱0.79 | +11.66% |
| Mar 28, 2025 | ₱6.09 | ₱6.09 | ₱6.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱6.09 | ₱6.09 | ₱6.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱6.09 | ₱6.09 | ₱6.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱6.09 | ₱6.09 | ₱5.33 | 200 shares | ₱1K | +₱0.09 | +1.50% |
| Mar 24, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 2K shares | ₱13K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱6.00 | ₱6.00 | ₱6.00 | 3K shares | ₱18K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱6.00 | ₱6.78 | ₱5.21 | 200 shares | ₱1K | -₱0.69 | -11.50% |
| Mar 19, 2025 | ₱6.78 | ₱6.78 | ₱6.78 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱6.78 | ₱6.79 | ₱5.21 | 4K shares | ₱23K | +₱0.19 | +2.73% |
| Mar 17, 2025 | ₱6.60 | ₱6.60 | ₱6.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱6.60 | ₱6.60 | ₱6.00 | 200 shares | ₱1K | +₱0.54 | +8.20% |
| Mar 13, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 100 shares | ₱610 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱6.10 | ₱6.10 | ₱6.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱6.10 | ₱6.20 | ₱6.00 | 3K shares | ₱18K | -₱0.10 | -1.61% |
| Mar 06, 2025 | ₱6.20 | ₱6.79 | ₱6.20 | 1K shares | ₱6K | -₱0.54 | -8.69% |
| Mar 05, 2025 | ₱6.79 | ₱6.79 | ₱6.79 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱6.79 | ₱6.79 | ₱6.79 | 300 shares | ₱2K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱6.79 | ₱6.80 | ₱6.79 | 1K shares | ₱7K | -₱0.01 | -0.15% |
| Feb 28, 2025 | ₱6.80 | ₱6.80 | ₱5.70 | 3K shares | ₱19K | +₱1.31 | +19.30% |
| Feb 27, 2025 | ₱5.70 | ₱5.70 | ₱5.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱5.70 | ₱5.70 | ₱5.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱5.70 | ₱5.80 | ₱5.70 | 5K shares | ₱29K | -₱0.10 | -1.72% |
| Feb 24, 2025 | ₱5.80 | ₱5.90 | ₱5.80 | 40K shares | ₱237K | -₱0.10 | -1.69% |
| Feb 21, 2025 | ₱5.90 | ₱6.29 | ₱5.90 | 6K shares | ₱35K | -₱0.37 | -6.20% |
| Feb 20, 2025 | ₱6.29 | ₱6.29 | ₱6.00 | 5K shares | ₱31K | +₱0.30 | +4.83% |
| Feb 19, 2025 | ₱6.00 | ₱6.30 | ₱6.00 | 10K shares | ₱60K | -₱0.29 | -4.76% |
| Feb 18, 2025 | ₱6.30 | ₱6.40 | ₱6.10 | 7K shares | ₱41K | -₱0.10 | -1.56% |
| Feb 17, 2025 | ₱6.40 | ₱6.45 | ₱6.40 | 16K shares | ₱103K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱6.40 | ₱6.40 | ₱6.30 | 61K shares | ₱387K | +₱0.05 | +0.79% |
| Feb 13, 2025 | ₱6.35 | ₱6.50 | ₱6.31 | 76K shares | ₱484K | +₱0.03 | +0.47% |
| Feb 12, 2025 | ₱6.32 | ₱6.36 | ₱6.32 | 4K shares | ₱22K | -₱0.04 | -0.63% |
| Feb 11, 2025 | ₱6.36 | ₱6.37 | ₱6.36 | 5K shares | ₱29K | -₱0.01 | -0.16% |
| Feb 10, 2025 | ₱6.37 | ₱6.40 | ₱6.37 | 9K shares | ₱56K | -₱0.03 | -0.47% |
| Feb 07, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱6.40 | ₱6.77 | ₱6.40 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱6.40 | ₱6.40 | ₱6.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱6.40 | ₱6.41 | ₱6.40 | 1K shares | ₱6K | -₱0.01 | -0.16% |
| Jan 28, 2025 | ₱6.41 | ₱6.41 | ₱6.41 | 200 shares | ₱1K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱6.41 | ₱6.80 | ₱6.41 | 100 shares | ₱641 | -₱0.37 | -5.74% |
| Jan 24, 2025 | ₱6.80 | ₱6.80 | ₱6.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱6.80 | ₱6.90 | ₱6.59 | 183K shares | ₱1.22 Million | -₱0.10 | -1.45% |
| Jan 22, 2025 | ₱6.90 | ₱7.03 | ₱6.70 | 15K shares | ₱101K | -₱0.13 | -1.85% |
| Jan 21, 2025 | ₱7.03 | ₱7.32 | ₱7.03 | 36K shares | ₱257K | -₱0.84 | -11.90% |
| Jan 20, 2025 | ₱7.98 | ₱8.15 | ₱7.80 | 21K shares | ₱166K | -₱0.17 | -2.09% |
| Jan 17, 2025 | ₱8.15 | ₱9.48 | ₱8.10 | 153K shares | ₱1.25 Million | -₱1.14 | -14.03% |
| Jan 16, 2025 | ₱9.48 | ₱9.48 | ₱9.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱9.48 | ₱9.48 | ₱9.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱9.48 | ₱9.49 | ₱9.48 | 1K shares | ₱11K | -₱0.01 | -0.11% |
| Jan 13, 2025 | ₱9.49 | ₱9.49 | ₱9.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱9.49 | ₱9.49 | ₱9.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱9.49 | ₱9.49 | ₱9.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱9.49 | ₱9.49 | ₱9.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱9.49 | ₱9.78 | ₱8.18 | 300 shares | ₱3K | +₱1.52 | +16.01% |
| Jan 06, 2025 | ₱8.18 | ₱9.80 | ₱8.17 | 1K shares | ₱9K | -₱1.35 | -16.53% |
| Jan 03, 2025 | ₱9.80 | ₱9.80 | ₱9.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱9.80 | ₱9.80 | ₱9.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱9.80 | ₱9.80 | ₱9.28 | 98K shares | ₱933K | +₱0.55 | +5.60% |
| Dec 26, 2024 | ₱9.28 | ₱9.28 | ₱9.00 | 1K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱9.28 | ₱9.28 | ₱9.28 | 4K shares | ₱35K | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱9.28 | ₱9.50 | ₱9.02 | 11K shares | ₱105K | -₱0.22 | -2.32% |
| Dec 19, 2024 | ₱9.50 | ₱9.50 | ₱9.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱9.50 | ₱9.50 | ₱9.50 | 12K shares | ₱116K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱9.50 | ₱9.70 | ₱9.50 | 12K shares | ₱116K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱9.50 | ₱9.79 | ₱9.50 | 11K shares | ₱104K | -₱0.28 | -2.96% |
| Dec 13, 2024 | ₱9.79 | ₱9.80 | ₱9.30 | 16K shares | ₱147K | -₱0.01 | -0.10% |
| Dec 12, 2024 | ₱9.80 | ₱9.80 | ₱8.80 | 64K shares | ₱582K | +₱0.87 | +8.89% |
| Dec 11, 2024 | ₱9.00 | ₱9.00 | ₱8.35 | 70K shares | ₱630K | +₱0.70 | +7.78% |
| Dec 10, 2024 | ₱8.35 | ₱8.35 | ₱8.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱8.35 | ₱8.35 | ₱8.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱8.35 | ₱8.35 | ₱8.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱8.35 | ₱8.35 | ₱8.20 | 11K shares | ₱93K | +₱0.14 | +1.71% |
| Dec 04, 2024 | ₱8.21 | ₱8.21 | ₱8.21 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱8.21 | ₱8.90 | ₱7.20 | 16K shares | ₱129K | +₱1.15 | +14.03% |
| Dec 02, 2024 | ₱7.20 | ₱8.00 | ₱7.20 | 600 shares | ₱4K | -₱0.72 | -10.00% |
This historical data puts the recent movement of the BCOR stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where BCOR sits within its recent range.
Price & Volume Charts
Visual representation of BCOR historical performance for the selected period
Historical Price Chart
The chart displays BCOR closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in BCOR price history for the selected period
Jul
2025
July 04, 2025
Biggest Daily Loss
₱6.01
(-22.65%)
Single-day loss of -22.65% with ₱1.36 price decrease, the largest percentage drop in this period, with 400 shares traded during the decline
Jun
2025
June 30, 2025
Highest Trading Volume
₱8.00
502K Shares (₱4.02M total value)
Most actively traded day with 502K shares (₱4.02M total value) at ₱8.00 per share, indicating peak investor activity
Jun
2025
June 23, 2025
Biggest Daily Gain
₱6.65
(+33.00%)
Single-day gain of 33.00% with ₱2.19 price increase, the largest percentage rise in this period, with 14K shares changing hands
Jun
2025
June 20, 2025
Lowest Price
₱5.00
Lowest price of ₱5.00 recorded, marking the period's minimum valuation
Jan
2025
January 03, 2025
Highest Price
₱9.80
Peak price of ₱9.80 reached during this period, representing the stock's maximum value, with 0 shares traded
Historical Insights
Statistical analysis of BCOR price movements for the selected period
Long-Term Trend (MA200)
Bullish
BCOR is trading 16.4% above the 200-day Moving Average (₱6.79). This level often acts as dynamic support during uptrends.
Price Volatility
High
BCOR showed high volatility with a standard deviation of 5.58% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, BCOR recorded 33 positive days, 56 negative days, and 154 unchanged days, resulting in a win rate of 13.6% for the period.
Average Daily Change
+0.15%
The stock demonstrated an average daily change of +0.15%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱4.80
The trading range spread for BCOR was ₱4.80, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to BCOR by sector and industry.
Historical Price Data FAQs
Common questions about BCOR stock price history page
What is the BCOR stock price history page?
The BCOR stock price history page provides comprehensive historical trading data for Berjaya Philippines, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is BCOR's 52-week trading range?
BCOR has traded between ₱5.00 and ₱9.80 over the past 52 weeks for Berjaya Philippines, Inc., representing a price range of 96.0%. Currently trading at ₱7.90, the stock is 58.0% above its 52-week low and 19.4% below its 52-week high.
How has BCOR performed year-to-date (YTD)?
Year-to-date in 2025, BCOR has declined 19.4% from ₱9.80 to ₱7.90 for Berjaya Philippines, Inc.. The stock reached a YTD high of ₱9.80 and a low of ₱5.00.
What is BCOR's 50-day moving average (MA50)?
The 50-day moving average for Berjaya Philippines, Inc. (BCOR) is ₱7.63. The stock is currently trading above this level at ₱7.90, which is 3.5% above the 50-day MA.
What is BCOR's 200-day moving average (MA200)?
The 200-day moving average for Berjaya Philippines, Inc. (BCOR) is ₱6.79. The stock is currently trading above this key long-term indicator at ₱7.90, which is 16.4% above the 200-day MA.