Berjaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.345	0.345	0.320	0.330	0.330	25,056,199
2024-08-26	0.350	0.355	0.340	0.345	0.345	13,550,000
2024-08-23	0.360	0.360	0.345	0.350	0.350	13,509,600
2024-08-22	0.380	0.380	0.360	0.365	0.365	18,005,301
2024-08-21	0.380	0.385	0.375	0.380	0.380	7,963,300
2024-08-20	0.390	0.395	0.380	0.385	0.385	9,548,700
2024-08-19	0.385	0.400	0.385	0.390	0.390	14,772,800
2024-08-16	0.380	0.395	0.380	0.385	0.385	14,410,100
2024-08-15	0.385	0.385	0.370	0.375	0.375	14,804,500
2024-08-14	0.385	0.390	0.375	0.385	0.385	11,381,600
2024-08-13	0.390	0.390	0.375	0.380	0.380	6,497,600
2024-08-12	0.385	0.395	0.380	0.390	0.390	8,824,000
2024-08-09	0.385	0.395	0.385	0.385	0.385	14,002,100
2024-08-08	0.380	0.385	0.370	0.375	0.375	17,521,801
2024-08-07	0.370	0.390	0.360	0.385	0.385	27,880,600
2024-08-06	0.360	0.375	0.345	0.365	0.365	35,848,602
2024-08-05	0.400	0.400	0.355	0.360	0.360	45,586,000
2024-08-02	0.425	0.425	0.400	0.405	0.405	27,022,301
2024-08-01	0.425	0.440	0.420	0.430	0.430	24,997,600
2024-07-31	0.410	0.435	0.410	0.425	0.425	35,744,000
2024-07-30	0.415	0.425	0.410	0.410	0.410	11,995,400
2024-07-29	0.410	0.420	0.405	0.420	0.420	12,783,300
2024-07-26	0.415	0.425	0.400	0.415	0.415	24,451,600
2024-07-25	0.405	0.425	0.395	0.415	0.415	26,101,400
2024-07-24	0.415	0.425	0.405	0.410	0.410	23,065,301
2024-07-23	0.400	0.420	0.400	0.420	0.420	38,520,500
2024-07-22	0.400	0.420	0.380	0.395	0.395	65,808,000
2024-07-19	0.390	0.410	0.385	0.400	0.400	57,281,199
2024-07-18	0.385	0.400	0.380	0.390	0.390	47,768,000
2024-07-17	0.355	0.400	0.355	0.385	0.385	89,580,000
2024-07-16	0.350	0.355	0.345	0.355	0.355	18,407,801
2024-07-15	0.345	0.350	0.340	0.350	0.350	26,865,500
2024-07-12	0.330	0.355	0.330	0.345	0.345	73,356,797
2024-07-11	0.325	0.330	0.325	0.330	0.330	5,212,900
2024-07-10	0.325	0.330	0.320	0.325	0.325	10,519,400
2024-07-09	0.325	0.325	0.320	0.320	0.320	3,394,700
2024-07-05	0.315	0.325	0.315	0.325	0.325	7,697,400
2024-07-04	0.320	0.320	0.315	0.320	0.320	3,166,000
2024-07-03	0.310	0.320	0.310	0.315	0.315	13,829,200
2024-07-02	0.320	0.325	0.310	0.310	0.310	22,343,500
2024-07-01	0.310	0.325	0.310	0.320	0.320	23,771,400
2024-06-28	0.310	0.315	0.305	0.310	0.310	8,354,000
2024-06-27	0.305	0.310	0.305	0.310	0.310	2,189,800
2024-06-26	0.310	0.310	0.305	0.310	0.310	4,313,500
2024-06-25	0.305	0.310	0.305	0.310	0.310	3,151,700
2024-06-24	0.310	0.310	0.305	0.310	0.310	7,855,800
2024-06-21	0.310	0.310	0.305	0.310	0.310	15,998,400
2024-06-20	0.310	0.315	0.305	0.310	0.310	4,414,000
2024-06-19	0.310	0.315	0.305	0.310	0.310	16,191,600
2024-06-18	0.305	0.310	0.305	0.305	0.305	6,166,700
2024-06-14	0.315	0.315	0.300	0.305	0.305	25,575,301
2024-06-13	0.300	0.320	0.300	0.315	0.315	32,469,900
2024-06-12	0.305	0.310	0.300	0.305	0.305	8,885,700
2024-06-11	0.305	0.310	0.300	0.305	0.305	14,317,000
2024-06-10	0.300	0.305	0.300	0.305	0.305	1,925,300
2024-06-07	0.300	0.305	0.295	0.300	0.300	6,256,600
2024-06-06	0.300	0.300	0.295	0.300	0.300	3,127,400
2024-06-05	0.305	0.305	0.295	0.300	0.300	6,980,900
2024-06-04	0.305	0.310	0.295	0.300	0.300	39,466,898
2024-05-31	0.290	0.295	0.290	0.290	0.290	6,015,900

← NewerPage 10 of 21 · 1,237 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.