Berjaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.290	0.295	0.290	0.295	0.295	5,609,600
2024-05-29	0.290	0.295	0.285	0.295	0.295	3,028,600
2024-05-28	0.290	0.295	0.285	0.290	0.290	1,463,100
2024-05-27	0.290	0.295	0.290	0.290	0.290	2,267,900
2024-05-24	0.290	0.295	0.285	0.290	0.290	2,831,500
2024-05-23	0.290	0.295	0.290	0.290	0.290	3,626,500
2024-05-21	0.290	0.295	0.290	0.290	0.290	4,216,100
2024-05-20	0.290	0.295	0.290	0.295	0.295	1,682,800
2024-05-17	0.290	0.295	0.285	0.290	0.290	8,795,200
2024-05-16	0.290	0.295	0.285	0.290	0.290	6,318,100
2024-05-15	0.285	0.290	0.285	0.285	0.285	4,052,300
2024-05-14	0.285	0.290	0.285	0.285	0.285	3,028,900
2024-05-13	0.290	0.290	0.285	0.285	0.285	2,450,000
2024-05-10	0.285	0.290	0.285	0.290	0.290	2,679,600
2024-05-09	0.290	0.290	0.285	0.285	0.285	4,202,500
2024-05-08	0.290	0.290	0.285	0.290	0.290	2,498,700
2024-05-07	0.290	0.295	0.285	0.290	0.290	5,473,400
2024-05-06	0.290	0.295	0.290	0.290	0.290	8,252,200
2024-05-03	0.290	0.290	0.285	0.285	0.285	1,777,100
2024-05-02	0.290	0.295	0.285	0.290	0.290	5,390,600
2024-04-30	0.290	0.295	0.285	0.290	0.290	19,390,301
2024-04-29	0.290	0.295	0.285	0.290	0.290	9,605,600
2024-04-26	0.295	0.300	0.290	0.295	0.295	8,232,800
2024-04-25	0.295	0.320	0.290	0.295	0.295	117,558,492
2024-04-24	0.290	0.290	0.285	0.285	0.285	548,600
2024-04-23	0.285	0.295	0.285	0.290	0.290	8,050,300
2024-04-22	0.285	0.290	0.285	0.290	0.290	1,978,700
2024-04-19	0.290	0.290	0.285	0.290	0.290	3,343,100
2024-04-18	0.285	0.295	0.285	0.290	0.290	5,809,600
2024-04-17	0.290	0.290	0.285	0.290	0.290	1,238,000
2024-04-16	0.285	0.290	0.285	0.285	0.285	4,057,500
2024-04-15	0.295	0.295	0.285	0.290	0.290	4,896,100
2024-04-12	0.295	0.295	0.290	0.295	0.295	1,584,700
2024-04-09	0.290	0.295	0.290	0.295	0.295	2,184,200
2024-04-08	0.295	0.295	0.290	0.290	0.290	436,500
2024-04-05	0.300	0.300	0.290	0.295	0.295	2,448,600
2024-04-04	0.295	0.300	0.295	0.295	0.295	462,100
2024-04-03	0.295	0.300	0.290	0.295	0.295	5,497,100
2024-04-02	0.300	0.300	0.295	0.295	0.295	4,980,800
2024-04-01	0.300	0.300	0.295	0.295	0.295	1,355,200
2024-03-29	0.300	0.300	0.295	0.300	0.300	1,048,700
2024-03-27	0.300	0.305	0.295	0.300	0.300	14,592,600
2024-03-26	0.300	0.300	0.295	0.300	0.300	793,600
2024-03-25	0.300	0.305	0.295	0.295	0.295	8,281,900
2024-03-22	0.300	0.305	0.295	0.295	0.295	6,703,500
2024-03-21	0.300	0.305	0.300	0.305	0.305	562,400
2024-03-20	0.300	0.305	0.300	0.300	0.300	628,600
2024-03-19	0.300	0.305	0.300	0.300	0.300	7,177,700
2024-03-18	0.295	0.300	0.295	0.300	0.300	5,207,100
2024-03-15	0.300	0.300	0.295	0.300	0.300	5,174,500
2024-03-14	0.290	0.300	0.290	0.295	0.295	5,174,800
2024-03-13	0.295	0.300	0.290	0.290	0.290	4,345,300
2024-03-12	0.295	0.300	0.290	0.295	0.295	4,667,500
2024-03-11	0.295	0.300	0.295	0.295	0.295	1,391,200
2024-03-08	0.295	0.300	0.295	0.295	0.295	2,066,400
2024-03-07	0.295	0.300	0.295	0.295	0.295	949,300
2024-03-06	0.295	0.295	0.290	0.295	0.295	7,385,600
2024-03-05	0.290	0.295	0.285	0.295	0.295	12,647,900
2024-03-04	0.290	0.290	0.285	0.290	0.290	3,360,800
2024-03-01	0.290	0.290	0.285	0.290	0.290	3,198,900

← NewerPage 11 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.