Berjaya Assets Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.300	0.300	0.300	0.300	0.300	70,200
2023-04-03	0.300	0.300	0.295	0.300	0.300	63,000
2023-03-31	0.305	0.305	0.290	0.300	0.300	35,000
2023-03-27	0.315	0.315	0.315	0.315	0.315	200
2023-03-24	0.295	0.300	0.295	0.300	0.300	14,200
2023-03-23	0.300	0.300	0.300	0.300	0.300	2,000
2023-03-22	0.295	0.300	0.295	0.300	0.300	4,100
2023-03-21	0.300	0.300	0.300	0.300	0.300	2,000
2023-03-20	0.295	0.300	0.295	0.300	0.300	14,000
2023-03-17	0.295	0.300	0.295	0.300	0.300	8,000
2023-03-14	0.300	0.300	0.285	0.300	0.300	111,000
2023-03-13	0.300	0.300	0.300	0.300	0.300	900
2023-03-10	0.300	0.300	0.300	0.300	0.300	2,100
2023-03-09	0.290	0.300	0.290	0.300	0.300	21,000
2023-03-02	0.290	0.300	0.290	0.300	0.300	23,800
2023-03-01	0.285	0.300	0.285	0.300	0.300	22,900
2023-02-28	0.290	0.300	0.285	0.300	0.300	82,200
2023-02-24	0.300	0.300	0.295	0.300	0.300	10,100
2023-02-21	0.285	0.300	0.285	0.300	0.300	129,500
2023-02-20	0.285	0.300	0.285	0.300	0.300	16,000
2023-02-17	0.310	0.310	0.300	0.300	0.300	66,700
2023-02-16	0.315	0.315	0.315	0.315	0.315	8,900
2023-02-15	0.300	0.305	0.300	0.305	0.305	70,000
2023-02-13	0.310	0.350	0.310	0.325	0.325	95,300
2023-02-10	0.300	0.300	0.300	0.300	0.300	20,000
2023-02-09	0.290	0.300	0.290	0.300	0.300	75,700
2023-02-08	0.290	0.300	0.290	0.300	0.300	20,000
2023-02-07	0.300	0.300	0.290	0.300	0.300	19,900
2023-02-03	0.285	0.300	0.285	0.300	0.300	3,000
2023-02-02	0.305	0.305	0.300	0.300	0.300	2,700
2023-01-31	0.290	0.300	0.285	0.300	0.300	40,000
2023-01-27	0.320	0.320	0.310	0.310	0.310	41,000
2023-01-26	0.300	0.300	0.300	0.300	0.300	18,900
2023-01-20	0.300	0.300	0.300	0.300	0.300	5,000
2023-01-19	0.290	0.300	0.290	0.300	0.300	10,000
2023-01-16	0.285	0.300	0.285	0.300	0.300	24,800
2023-01-13	0.285	0.300	0.285	0.300	0.300	16,000
2023-01-12	0.285	0.310	0.285	0.285	0.285	19,000
2023-01-11	0.300	0.300	0.300	0.300	0.300	100
2023-01-10	0.305	0.310	0.300	0.310	0.310	27,400
2023-01-09	0.300	0.300	0.300	0.300	0.300	42,100
2023-01-04	0.300	0.300	0.300	0.300	0.300	20,000
2022-12-30	0.290	0.290	0.290	0.290	0.290	37,000
2022-12-29	0.300	0.300	0.295	0.295	0.295	14,000
2022-12-28	0.300	0.330	0.300	0.330	0.330	18,100
2022-12-27	0.310	0.310	0.295	0.300	0.300	52,000
2022-12-22	0.290	0.290	0.290	0.290	0.290	8,500
2022-12-21	0.305	0.305	0.305	0.305	0.305	500
2022-12-20	0.290	0.290	0.285	0.285	0.285	2,300
2022-12-19	0.290	0.290	0.285	0.285	0.285	49,000
2022-12-16	0.290	0.290	0.290	0.290	0.290	1,000
2022-12-15	0.295	0.295	0.295	0.295	0.295	19,000
2022-12-14	0.305	0.305	0.305	0.305	0.305	40,000
2022-12-13	0.320	0.320	0.320	0.320	0.320	1,100
2022-12-12	0.320	0.320	0.320	0.320	0.320	2,000
2022-12-08	0.320	0.320	0.315	0.315	0.315	46,000
2022-12-06	0.310	0.310	0.310	0.310	0.310	200
2022-12-05	0.325	0.325	0.325	0.325	0.325	155,500
2022-12-02	0.325	0.330	0.320	0.320	0.320	198,900
2022-12-01	0.295	0.325	0.295	0.325	0.325	120,800

← NewerPage 15 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.