Berjaya Assets Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	0.290	0.300	0.290	0.300	0.300	170,000
2023-07-14	0.285	0.300	0.285	0.300	0.300	70,000
2023-07-13	0.290	0.290	0.285	0.285	0.285	41,000
2023-07-12	0.295	0.295	0.295	0.295	0.295	51,000
2023-07-11	0.290	0.290	0.290	0.290	0.290	111,000
2023-07-06	0.285	0.300	0.285	0.300	0.300	127,500
2023-07-05	0.285	0.300	0.285	0.300	0.300	60,800
2023-07-03	0.300	0.300	0.300	0.300	0.300	100
2023-06-30	0.290	0.300	0.290	0.300	0.300	20,000
2023-06-28	0.290	0.290	0.290	0.290	0.290	10,000
2023-06-27	0.280	0.280	0.280	0.280	0.280	9,900
2023-06-23	0.280	0.290	0.275	0.285	0.285	160,300
2023-06-22	0.275	0.290	0.275	0.290	0.290	41,000
2023-06-21	0.285	0.285	0.275	0.275	0.275	70,300
2023-06-20	0.285	0.285	0.285	0.285	0.285	50,000
2023-06-19	0.285	0.285	0.285	0.285	0.285	40,900
2023-06-16	0.285	0.285	0.285	0.285	0.285	1,000
2023-06-14	0.295	0.295	0.295	0.295	0.295	28,000
2023-06-13	0.285	0.285	0.285	0.285	0.285	3,300
2023-06-09	0.295	0.295	0.290	0.290	0.290	90,100
2023-06-08	0.295	0.295	0.295	0.295	0.295	400
2023-06-07	0.300	0.300	0.295	0.300	0.300	219,000
2023-06-06	0.300	0.305	0.295	0.300	0.300	14,200
2023-06-02	0.300	0.300	0.295	0.300	0.300	95,100
2023-06-01	0.300	0.300	0.295	0.300	0.300	150,600
2023-05-31	0.300	0.300	0.300	0.300	0.300	7,500
2023-05-30	0.300	0.300	0.295	0.300	0.300	95,000
2023-05-29	0.300	0.300	0.295	0.300	0.300	120,100
2023-05-26	0.310	0.310	0.295	0.300	0.300	34,100
2023-05-25	0.300	0.300	0.295	0.300	0.300	54,200
2023-05-24	0.300	0.300	0.295	0.300	0.300	45,000
2023-05-23	0.300	0.300	0.300	0.300	0.300	9,000
2023-05-22	0.300	0.300	0.295	0.300	0.300	92,000
2023-05-19	0.300	0.300	0.300	0.300	0.300	6,000
2023-05-18	0.305	0.305	0.300	0.300	0.300	90,900
2023-05-17	0.320	0.325	0.315	0.315	0.315	80,000
2023-05-16	0.310	0.325	0.300	0.300	0.300	57,000
2023-05-15	0.300	0.300	0.300	0.300	0.300	6,000
2023-05-12	0.300	0.300	0.295	0.300	0.300	17,200
2023-05-11	0.300	0.300	0.295	0.300	0.300	7,100
2023-05-10	0.300	0.300	0.295	0.300	0.300	45,000
2023-05-09	0.300	0.300	0.300	0.300	0.300	6,000
2023-05-08	0.310	0.310	0.310	0.310	0.310	100
2023-05-05	0.300	0.300	0.295	0.300	0.300	234,800
2023-05-03	0.300	0.300	0.295	0.300	0.300	104,000
2023-05-02	0.300	0.300	0.300	0.300	0.300	80,000
2023-04-28	0.305	0.310	0.300	0.305	0.305	84,700
2023-04-27	0.300	0.305	0.295	0.305	0.305	107,000
2023-04-26	0.300	0.300	0.300	0.300	0.300	44,000
2023-04-25	0.305	0.305	0.305	0.305	0.305	40,200
2023-04-19	0.300	0.300	0.300	0.300	0.300	2,000
2023-04-18	0.315	0.315	0.315	0.315	0.315	100
2023-04-17	0.300	0.300	0.300	0.300	0.300	2,000
2023-04-13	0.300	0.300	0.295	0.300	0.300	24,000
2023-04-12	0.300	0.300	0.295	0.300	0.300	19,000
2023-04-11	0.300	0.300	0.300	0.300	0.300	200
2023-04-10	0.295	0.300	0.295	0.300	0.300	86,200
2023-04-07	0.300	0.300	0.300	0.300	0.300	30,000
2023-04-06	0.300	0.300	0.295	0.300	0.300	27,300
2023-04-05	0.300	0.300	0.295	0.300	0.300	44,000

← NewerPage 14 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.