Berjaya Assets Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.305	0.310	0.305	0.305	0.305	120,000
2024-04-25	0.310	0.320	0.310	0.315	0.315	405,300
2024-04-24	0.300	0.305	0.300	0.305	0.305	136,400
2024-04-22	0.300	0.300	0.300	0.300	0.300	5,300
2024-04-19	0.300	0.310	0.295	0.310	0.310	226,000
2024-04-18	0.310	0.310	0.310	0.310	0.310	5,300
2024-04-17	0.305	0.305	0.300	0.300	0.300	900,000
2024-04-16	0.300	0.315	0.300	0.315	0.315	151,200
2024-04-15	0.310	0.310	0.305	0.305	0.305	74,800
2024-04-12	0.310	0.325	0.310	0.315	0.315	47,300
2024-04-09	0.305	0.330	0.300	0.330	0.330	127,000
2024-04-08	0.300	0.300	0.300	0.300	0.300	20,000
2024-04-04	0.300	0.300	0.300	0.300	0.300	10,000
2024-04-03	0.315	0.315	0.310	0.310	0.310	40,000
2024-04-02	0.320	0.325	0.320	0.320	0.320	175,500
2024-04-01	0.320	0.325	0.320	0.325	0.325	4,800
2024-03-29	0.330	0.330	0.325	0.325	0.325	143,400
2024-03-27	0.330	0.330	0.325	0.325	0.325	129,000
2024-03-26	0.325	0.335	0.325	0.325	0.325	266,800
2024-03-25	0.340	0.340	0.325	0.325	0.325	84,000
2024-03-22	0.345	0.345	0.330	0.330	0.330	49,000
2024-03-21	0.330	0.345	0.330	0.345	0.345	61,200
2024-03-20	0.340	0.340	0.335	0.335	0.335	149,000
2024-03-19	0.340	0.345	0.340	0.340	0.340	163,900
2024-03-18	0.340	0.340	0.335	0.340	0.340	121,800
2024-03-15	0.335	0.340	0.335	0.335	0.335	54,000
2024-03-14	0.325	0.345	0.325	0.335	0.335	158,100
2024-03-13	0.320	0.335	0.320	0.320	0.320	155,000
2024-03-12	0.320	0.320	0.315	0.315	0.315	29,800
2024-03-11	0.320	0.320	0.315	0.320	0.320	108,500
2024-03-08	0.320	0.320	0.320	0.320	0.320	1,000
2024-03-07	0.315	0.335	0.315	0.320	0.320	21,100
2024-03-06	0.315	0.320	0.310	0.310	0.310	23,800
2024-03-05	0.325	0.325	0.315	0.315	0.315	61,800
2024-03-04	0.310	0.320	0.310	0.320	0.320	269,000
2024-03-01	0.325	0.325	0.310	0.315	0.315	133,400
2024-02-29	0.340	0.340	0.320	0.320	0.320	260,600
2024-02-28	0.350	0.350	0.330	0.340	0.340	338,200
2024-02-27	0.360	0.360	0.345	0.350	0.350	93,700
2024-02-26	0.360	0.360	0.355	0.360	0.360	292,900
2024-02-23	0.365	0.365	0.355	0.360	0.360	72,700
2024-02-22	0.365	0.365	0.350	0.365	0.365	210,400
2024-02-21	0.370	0.380	0.360	0.360	0.360	206,000
2024-02-20	0.365	0.375	0.365	0.370	0.370	6,300
2024-02-19	0.380	0.380	0.365	0.365	0.365	92,300
2024-02-16	0.370	0.375	0.365	0.375	0.375	326,300
2024-02-15	0.375	0.375	0.370	0.370	0.370	340,100
2024-02-14	0.380	0.380	0.370	0.375	0.375	192,100
2024-02-13	0.370	0.380	0.370	0.380	0.380	284,700
2024-02-09	0.370	0.370	0.360	0.365	0.365	181,400
2024-02-08	0.360	0.375	0.340	0.370	0.370	574,600
2024-02-07	0.375	0.375	0.360	0.360	0.360	242,000
2024-02-06	0.370	0.375	0.360	0.375	0.375	632,800
2024-02-05	0.380	0.380	0.365	0.375	0.375	537,200
2024-02-02	0.410	0.410	0.375	0.380	0.380	1,126,200
2024-01-31	0.445	0.445	0.405	0.410	0.410	1,813,800
2024-01-30	0.445	0.445	0.425	0.440	0.440	1,255,700
2024-01-29	0.455	0.460	0.440	0.440	0.440	2,098,900
2024-01-26	0.420	0.445	0.420	0.440	0.440	3,051,700
2024-01-24	0.410	0.415	0.400	0.415	0.415	923,800

← NewerPage 11 of 20 · 1,152 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.