Berjaya Assets Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	0.320	0.320	0.320	0.320	0.320	10,000
2024-07-26	0.325	0.325	0.320	0.320	0.320	25,000
2024-07-25	0.320	0.320	0.320	0.320	0.320	42,000
2024-07-24	0.325	0.325	0.325	0.325	0.325	125,000
2024-07-23	0.320	0.330	0.315	0.320	0.320	186,400
2024-07-22	0.330	0.335	0.320	0.320	0.320	487,300
2024-07-19	0.335	0.335	0.325	0.330	0.330	297,500
2024-07-18	0.320	0.340	0.320	0.335	0.335	1,256,700
2024-07-17	0.310	0.330	0.310	0.320	0.320	1,120,100
2024-07-16	0.315	0.315	0.305	0.305	0.305	98,800
2024-07-15	0.310	0.310	0.310	0.310	0.310	53,800
2024-07-12	0.320	0.320	0.300	0.315	0.315	568,500
2024-07-11	0.310	0.310	0.310	0.310	0.310	174,600
2024-07-10	0.300	0.305	0.300	0.305	0.305	100,000
2024-07-09	0.305	0.310	0.300	0.300	0.300	45,000
2024-07-05	0.305	0.310	0.305	0.305	0.305	121,400
2024-07-04	0.300	0.300	0.300	0.300	0.300	210,200
2024-07-03	0.310	0.310	0.300	0.305	0.305	448,600
2024-07-01	0.300	0.310	0.300	0.310	0.310	278,200
2024-06-28	0.300	0.305	0.300	0.305	0.305	74,600
2024-06-27	0.305	0.305	0.305	0.305	0.305	182,500
2024-06-26	0.310	0.310	0.305	0.305	0.305	41,500
2024-06-25	0.305	0.305	0.305	0.305	0.305	122,000
2024-06-24	0.310	0.310	0.300	0.300	0.300	181,400
2024-06-21	0.310	0.315	0.310	0.310	0.310	120,100
2024-06-20	0.310	0.310	0.300	0.310	0.310	229,900
2024-06-19	0.315	0.315	0.310	0.310	0.310	465,000
2024-06-18	0.325	0.325	0.315	0.315	0.315	60,100
2024-06-14	0.315	0.330	0.310	0.330	0.330	512,200
2024-06-13	0.315	0.315	0.315	0.315	0.315	127,100
2024-06-12	0.310	0.315	0.305	0.305	0.305	222,600
2024-06-11	0.305	0.310	0.300	0.305	0.305	720,200
2024-06-10	0.305	0.310	0.305	0.305	0.305	186,400
2024-06-07	0.305	0.305	0.305	0.305	0.305	200
2024-06-06	0.310	0.310	0.310	0.310	0.310	20,000
2024-06-05	0.310	0.320	0.310	0.310	0.310	58,700
2024-06-04	0.315	0.315	0.305	0.305	0.305	37,300
2024-05-31	0.320	0.320	0.300	0.300	0.300	3,200
2024-05-30	0.305	0.320	0.305	0.320	0.320	1,200
2024-05-29	0.300	0.305	0.300	0.305	0.305	30,100
2024-05-28	0.305	0.305	0.300	0.300	0.300	70,000
2024-05-27	0.310	0.310	0.305	0.305	0.305	114,000
2024-05-24	0.325	0.325	0.310	0.310	0.310	74,100
2024-05-23	0.330	0.330	0.320	0.325	0.325	76,000
2024-05-21	0.330	0.335	0.330	0.330	0.330	217,300
2024-05-20	0.320	0.330	0.320	0.330	0.330	533,100
2024-05-17	0.310	0.320	0.310	0.320	0.320	444,500
2024-05-16	0.310	0.310	0.305	0.310	0.310	168,400
2024-05-15	0.305	0.305	0.300	0.305	0.305	273,100
2024-05-14	0.305	0.305	0.305	0.305	0.305	10,000
2024-05-13	0.310	0.310	0.305	0.305	0.305	57,000
2024-05-10	0.310	0.310	0.300	0.305	0.305	170,100
2024-05-09	0.305	0.305	0.305	0.305	0.305	132,300
2024-05-08	0.310	0.310	0.305	0.305	0.305	85,300
2024-05-07	0.315	0.315	0.310	0.310	0.310	233,300
2024-05-06	0.310	0.310	0.310	0.310	0.310	10,000
2024-05-03	0.310	0.315	0.310	0.310	0.310	36,000
2024-05-02	0.320	0.320	0.305	0.310	0.310	137,000
2024-04-30	0.305	0.330	0.305	0.330	0.330	135,000
2024-04-26	0.305	0.310	0.305	0.305	0.305	120,000

← NewerPage 10 of 20 · 1,151 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.