Berjaya Assets Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.280	0.290	0.280	0.290	0.290	16,000
2026-07-24	0.300	0.300	0.290	0.290	0.290	9,000
2026-07-23	0.290	0.290	0.290	0.290	0.290	38,800
2026-07-22	0.295	0.295	0.290	0.295	0.295	191,300
2026-07-21	0.295	0.295	0.295	0.295	0.295	18,000
2026-07-20	0.300	0.300	0.300	0.300	0.300	0
2026-07-17	0.300	0.300	0.300	0.300	0.300	50,000
2026-07-16	0.300	0.300	0.300	0.300	0.300	100
2026-07-15	0.295	0.295	0.295	0.295	0.295	4,000
2026-07-14	0.295	0.295	0.295	0.295	0.295	10,000
2026-07-13	0.295	0.300	0.295	0.295	0.295	78,200
2026-07-10	0.300	0.300	0.300	0.300	0.300	0
2026-07-09	0.295	0.300	0.295	0.300	0.300	22,600
2026-07-08	0.295	0.295	0.295	0.295	0.295	11,600
2026-07-07	0.295	0.300	0.295	0.300	0.300	32,000
2026-07-06	0.305	0.305	0.305	0.305	0.305	0
2026-07-03	0.305	0.305	0.305	0.305	0.305	100
2026-07-02	0.300	0.300	0.300	0.300	0.300	0
2026-07-01	0.300	0.300	0.300	0.300	0.300	0
2026-06-30	0.300	0.300	0.300	0.300	0.300	0
2026-06-29	0.295	0.300	0.295	0.300	0.300	91,100
2026-06-26	0.300	0.300	0.300	0.300	0.300	1,300
2026-06-25	0.300	0.300	0.300	0.300	0.300	0
2026-06-24	0.300	0.300	0.300	0.300	0.300	0
2026-06-23	0.290	0.300	0.290	0.300	0.300	371,800
2026-06-22	0.290	0.300	0.290	0.300	0.300	984,400
2026-06-19	0.290	0.300	0.290	0.300	0.300	547,600
2026-06-18	0.290	0.300	0.290	0.300	0.300	350,100
2026-06-17	0.280	0.280	0.280	0.280	0.280	0
2026-06-16	0.280	0.280	0.280	0.280	0.280	0
2026-06-15	0.280	0.280	0.280	0.280	0.280	84,200
2026-06-12	0.290	0.290	0.290	0.290	0.290	29,700
2026-06-11	0.280	0.285	0.280	0.285	0.285	67,400
2026-06-10	0.295	0.295	0.295	0.295	0.295	0
2026-06-09	0.300	0.300	0.295	0.295	0.295	351,100
2026-06-08	0.300	0.305	0.295	0.305	0.305	1,277,500
2026-06-05	0.310	0.310	0.295	0.310	0.310	1,367,700
2026-06-04	0.295	0.320	0.295	0.320	0.320	485,300
2026-06-03	0.300	0.300	0.300	0.300	0.300	0
2026-06-02	0.300	0.300	0.300	0.300	0.300	0
2026-06-01	0.300	0.300	0.300	0.300	0.300	0
2026-05-29	0.300	0.300	0.300	0.300	0.300	20,000
2026-05-28	0.300	0.300	0.300	0.300	0.300	100
2026-05-27	0.300	0.300	0.300	0.300	0.300	0
2026-05-26	0.305	0.305	0.300	0.300	0.300	465,100
2026-05-25	0.310	0.315	0.300	0.310	0.310	694,100
2026-05-22	0.315	0.320	0.295	0.315	0.315	603,200
2026-05-21	0.295	0.320	0.295	0.320	0.320	165,200
2026-05-20	0.300	0.300	0.290	0.295	0.295	51,100
2026-05-19	0.300	0.300	0.295	0.300	0.300	14,100
2026-05-18	0.295	0.295	0.295	0.295	0.295	3,000
2026-05-15	0.295	0.295	0.295	0.295	0.295	800
2026-05-14	0.295	0.300	0.295	0.295	0.295	40,800
2026-05-13	0.295	0.300	0.295	0.295	0.295	112,000
2026-05-12	0.295	0.300	0.295	0.300	0.300	53,000
2026-05-11	0.300	0.300	0.300	0.300	0.300	20,000
2026-05-08	0.295	0.295	0.295	0.295	0.295	0
2026-05-07	0.295	0.295	0.295	0.295	0.295	29,800
2026-05-06	0.290	0.295	0.290	0.295	0.295	58,000
2026-05-05	0.295	0.295	0.295	0.295	0.295	17,000

← NewerPage 2 of 20 · 1,148 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.