Berjaya Assets Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.395	0.415	0.395	0.410	0.410	2,123,500
2024-01-22	0.360	0.395	0.360	0.395	0.395	2,110,600
2024-01-19	0.350	0.365	0.350	0.355	0.355	309,800
2024-01-18	0.360	0.360	0.350	0.360	0.360	490,100
2024-01-17	0.375	0.375	0.360	0.360	0.360	620,800
2024-01-16	0.375	0.380	0.370	0.375	0.375	516,300
2024-01-15	0.370	0.380	0.360	0.365	0.365	772,100
2024-01-12	0.380	0.380	0.355	0.365	0.365	1,055,000
2024-01-11	0.400	0.400	0.375	0.380	0.380	374,500
2024-01-10	0.370	0.385	0.370	0.385	0.385	616,300
2024-01-09	0.420	0.425	0.380	0.380	0.380	1,999,600
2024-01-08	0.340	0.410	0.340	0.410	0.410	3,972,800
2024-01-05	0.310	0.335	0.310	0.335	0.335	1,546,700
2024-01-04	0.305	0.310	0.300	0.300	0.300	382,900
2024-01-03	0.300	0.315	0.295	0.310	0.310	416,200
2024-01-02	0.295	0.300	0.295	0.295	0.295	152,000
2023-12-29	0.300	0.300	0.295	0.295	0.295	23,800
2023-12-28	0.295	0.300	0.290	0.300	0.300	88,200
2023-12-27	0.300	0.300	0.295	0.295	0.295	120,000
2023-12-26	0.295	0.300	0.290	0.300	0.300	156,700
2023-12-22	0.290	0.295	0.285	0.295	0.295	58,400
2023-12-21	0.295	0.295	0.290	0.290	0.290	75,200
2023-12-20	0.290	0.290	0.285	0.290	0.290	99,200
2023-12-19	0.290	0.290	0.290	0.290	0.290	6,600
2023-12-18	0.285	0.285	0.285	0.285	0.285	24,900
2023-12-15	0.285	0.285	0.285	0.285	0.285	52,000
2023-12-14	0.280	0.280	0.280	0.280	0.280	5,000
2023-12-13	0.280	0.280	0.280	0.280	0.280	1,000
2023-12-12	0.280	0.285	0.280	0.280	0.280	124,000
2023-12-11	0.280	0.280	0.280	0.280	0.280	110,000
2023-12-08	0.280	0.280	0.280	0.280	0.280	32,500
2023-12-07	0.280	0.285	0.280	0.280	0.280	273,600
2023-12-06	0.280	0.280	0.275	0.275	0.275	96,000
2023-12-05	0.275	0.275	0.275	0.275	0.275	109,900
2023-12-04	0.275	0.280	0.275	0.275	0.275	73,700
2023-11-30	0.280	0.280	0.280	0.280	0.280	204,000
2023-11-29	0.280	0.280	0.280	0.280	0.280	50,000
2023-11-27	0.280	0.285	0.280	0.285	0.285	123,000
2023-11-24	0.290	0.290	0.280	0.280	0.280	221,600
2023-11-23	0.285	0.290	0.285	0.290	0.290	24,500
2023-11-22	0.280	0.285	0.280	0.285	0.285	117,900
2023-11-21	0.290	0.290	0.285	0.285	0.285	800
2023-11-20	0.280	0.285	0.280	0.280	0.280	52,900
2023-11-17	0.290	0.290	0.280	0.285	0.285	1,200
2023-11-16	0.290	0.295	0.285	0.285	0.285	140,500
2023-11-15	0.285	0.290	0.285	0.285	0.285	48,800
2023-11-14	0.280	0.285	0.280	0.285	0.285	50,300
2023-11-10	0.280	0.280	0.275	0.280	0.280	69,300
2023-11-09	0.285	0.285	0.280	0.285	0.285	66,200
2023-11-08	0.285	0.285	0.280	0.285	0.285	148,400
2023-11-07	0.290	0.290	0.280	0.280	0.280	179,000
2023-11-06	0.290	0.290	0.280	0.285	0.285	172,900
2023-11-03	0.285	0.290	0.285	0.285	0.285	34,200
2023-11-02	0.285	0.290	0.280	0.280	0.280	367,300
2023-11-01	0.285	0.290	0.280	0.285	0.285	365,200
2023-10-31	0.290	0.290	0.285	0.290	0.290	214,900
2023-10-30	0.305	0.310	0.285	0.290	0.290	1,407,300
2023-10-27	0.310	0.340	0.305	0.305	0.305	3,704,400
2023-10-26	0.305	0.310	0.300	0.305	0.305	1,117,200
2023-10-25	0.300	0.305	0.300	0.305	0.305	150,200

← NewerPage 12 of 20 · 1,149 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.