Berjaya Assets Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.305	0.310	0.295	0.300	0.300	80,000
2023-10-23	0.300	0.300	0.295	0.300	0.300	55,000
2023-10-20	0.315	0.315	0.300	0.310	0.310	41,900
2023-10-19	0.300	0.310	0.300	0.310	0.310	112,100
2023-10-18	0.300	0.300	0.300	0.300	0.300	23,800
2023-10-17	0.300	0.300	0.300	0.300	0.300	41,500
2023-10-16	0.300	0.310	0.300	0.310	0.310	69,500
2023-10-13	0.305	0.305	0.300	0.300	0.300	75,500
2023-10-12	0.305	0.310	0.300	0.305	0.305	73,200
2023-10-11	0.310	0.310	0.310	0.310	0.310	50,000
2023-10-10	0.320	0.320	0.310	0.310	0.310	198,500
2023-10-09	0.300	0.320	0.295	0.320	0.320	21,100
2023-10-06	0.295	0.300	0.295	0.300	0.300	126,500
2023-10-05	0.295	0.295	0.295	0.295	0.295	3,500
2023-10-04	0.305	0.305	0.295	0.295	0.295	266,100
2023-10-03	0.315	0.315	0.305	0.305	0.305	88,200
2023-10-02	0.325	0.325	0.310	0.315	0.315	65,000
2023-09-29	0.335	0.335	0.310	0.325	0.325	495,000
2023-09-27	0.325	0.330	0.325	0.330	0.330	149,100
2023-09-26	0.345	0.345	0.325	0.325	0.325	874,600
2023-09-25	0.310	0.350	0.310	0.345	0.345	3,372,100
2023-09-22	0.285	0.300	0.285	0.295	0.295	89,800
2023-09-20	0.280	0.300	0.280	0.295	0.295	1,225,100
2023-09-19	0.265	0.275	0.265	0.275	0.275	58,900
2023-09-18	0.275	0.275	0.265	0.265	0.265	14,200
2023-09-15	0.275	0.275	0.275	0.275	0.275	10,000
2023-09-14	0.275	0.275	0.275	0.275	0.275	25,000
2023-09-13	0.280	0.280	0.270	0.275	0.275	510,700
2023-09-11	0.275	0.280	0.275	0.280	0.280	30,000
2023-09-08	0.270	0.280	0.270	0.280	0.280	26,100
2023-09-07	0.275	0.280	0.275	0.280	0.280	75,000
2023-09-06	0.270	0.275	0.270	0.275	0.275	87,000
2023-09-04	0.270	0.280	0.270	0.280	0.280	120,000
2023-09-01	0.270	0.275	0.270	0.275	0.275	80,000
2023-08-30	0.270	0.270	0.270	0.270	0.270	20,000
2023-08-29	0.270	0.275	0.265	0.270	0.270	255,000
2023-08-28	0.260	0.280	0.260	0.280	0.280	224,600
2023-08-25	0.255	0.270	0.255	0.270	0.270	360,900
2023-08-24	0.250	0.285	0.250	0.285	0.285	417,600
2023-08-23	0.255	0.255	0.210	0.250	0.250	160,300
2023-08-22	0.260	0.265	0.255	0.255	0.255	415,400
2023-08-21	0.265	0.265	0.265	0.265	0.265	100
2023-08-18	0.265	0.265	0.265	0.265	0.265	20,000
2023-08-17	0.270	0.270	0.270	0.270	0.270	27,000
2023-08-16	0.270	0.285	0.270	0.270	0.270	40,100
2023-08-15	0.290	0.290	0.290	0.290	0.290	20,000
2023-08-10	0.280	0.280	0.275	0.275	0.275	28,000
2023-08-09	0.285	0.285	0.255	0.275	0.275	82,600
2023-08-07	0.285	0.285	0.285	0.285	0.285	12,000
2023-08-04	0.290	0.290	0.285	0.285	0.285	54,800
2023-08-03	0.290	0.290	0.290	0.290	0.290	90,000
2023-08-02	0.290	0.295	0.290	0.290	0.290	39,900
2023-07-31	0.295	0.295	0.290	0.290	0.290	40,100
2023-07-28	0.300	0.300	0.300	0.300	0.300	31,000
2023-07-27	0.290	0.300	0.290	0.300	0.300	75,000
2023-07-26	0.290	0.295	0.290	0.295	0.295	323,500
2023-07-25	0.290	0.290	0.290	0.290	0.290	51,000
2023-07-21	0.300	0.300	0.300	0.300	0.300	61,000
2023-07-20	0.295	0.300	0.290	0.300	0.300	53,000
2023-07-18	0.295	0.295	0.295	0.295	0.295	23,900

← NewerPage 13 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.