Berjaya Assets Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.305	0.305	0.305	0.305	0.305	0
2025-08-18	0.305	0.305	0.305	0.305	0.305	0
2025-08-15	0.300	0.305	0.300	0.305	0.305	47,000
2025-08-14	0.300	0.305	0.300	0.305	0.305	81,500
2025-08-13	0.300	0.305	0.300	0.305	0.305	28,000
2025-08-12	0.305	0.305	0.305	0.305	0.305	0
2025-08-11	0.300	0.305	0.300	0.305	0.305	188,000
2025-08-08	0.300	0.305	0.300	0.305	0.305	17,000
2025-08-07	0.305	0.305	0.305	0.305	0.305	0
2025-08-06	0.305	0.305	0.305	0.305	0.305	0
2025-08-05	0.300	0.305	0.300	0.305	0.305	260,000
2025-08-04	0.300	0.305	0.300	0.305	0.305	214,000
2025-08-01	0.295	0.305	0.295	0.305	0.305	278,000
2025-07-31	0.300	0.305	0.300	0.305	0.305	49,200
2025-07-30	0.310	0.310	0.310	0.310	0.310	100
2025-07-29	0.305	0.305	0.305	0.305	0.305	0
2025-07-28	0.305	0.305	0.305	0.305	0.305	0
2025-07-25	0.295	0.305	0.290	0.305	0.305	171,000
2025-07-24	0.300	0.305	0.300	0.305	0.305	20,000
2025-07-23	0.305	0.305	0.305	0.305	0.305	0
2025-07-22	0.305	0.305	0.300	0.305	0.305	3,100
2025-07-21	0.305	0.305	0.305	0.305	0.305	0
2025-07-18	0.305	0.305	0.305	0.305	0.305	14,100
2025-07-17	0.305	0.305	0.305	0.305	0.305	54,800
2025-07-16	0.305	0.305	0.305	0.305	0.305	2,600
2025-07-15	0.305	0.305	0.305	0.305	0.305	28,000
2025-07-14	0.315	0.315	0.315	0.315	0.315	100
2025-07-11	0.315	0.315	0.315	0.315	0.315	0
2025-07-10	0.315	0.315	0.315	0.315	0.315	0
2025-07-09	0.315	0.315	0.315	0.315	0.315	0
2025-07-08	0.310	0.315	0.310	0.315	0.315	20,300
2025-07-07	0.305	0.315	0.305	0.305	0.305	6,000
2025-07-04	0.315	0.315	0.315	0.315	0.315	0
2025-07-03	0.315	0.315	0.315	0.315	0.315	0
2025-07-02	0.305	0.315	0.305	0.315	0.315	20,100
2025-07-01	0.305	0.305	0.305	0.305	0.305	8,000
2025-06-30	0.315	0.315	0.315	0.315	0.315	0
2025-06-26	0.315	0.315	0.315	0.315	0.315	0
2025-06-25	0.315	0.315	0.315	0.315	0.315	0
2025-06-24	0.315	0.315	0.315	0.315	0.315	10,000
2025-06-23	0.305	0.310	0.300	0.310	0.310	491,400
2025-06-20	0.315	0.315	0.315	0.315	0.315	0
2025-06-19	0.315	0.315	0.315	0.315	0.315	0
2025-06-18	0.305	0.315	0.300	0.315	0.315	113,000
2025-06-17	0.305	0.305	0.305	0.305	0.305	33,100
2025-06-16	0.315	0.315	0.305	0.310	0.310	80,300
2025-06-13	0.305	0.315	0.305	0.315	0.315	319,000
2025-06-12	0.310	0.310	0.310	0.310	0.310	0
2025-06-11	0.310	0.310	0.310	0.310	0.310	27,600
2025-06-10	0.310	0.310	0.310	0.310	0.310	221,700
2025-06-09	0.310	0.310	0.310	0.310	0.310	0
2025-06-06	0.305	0.310	0.305	0.310	0.310	193,200
2025-06-05	0.300	0.305	0.300	0.300	0.300	637,000
2025-06-04	0.300	0.305	0.300	0.305	0.305	153,100
2025-06-03	0.300	0.305	0.300	0.305	0.305	553,900
2025-05-30	0.300	0.305	0.300	0.305	0.305	489,000
2025-05-29	0.300	0.305	0.300	0.305	0.305	170,200
2025-05-28	0.300	0.305	0.300	0.305	0.305	188,000
2025-05-27	0.300	0.305	0.300	0.305	0.305	95,000
2025-05-26	0.295	0.305	0.295	0.305	0.305	496,900

← NewerPage 6 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.